Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/5/2022	-0.10 / -0.14%	69.10	69.60	69.00	69.60	69.26	65.79	177,800
8/4/2022	-0.50 / -0.71%	70.80	70.80	69.30	69.70	69.83	65.89	262,200
8/3/2022	+2.80 / +4.15%	67.10	70.20	66.90	70.20	68.53	66.36	537,000
8/2/2022	-0.60 / -0.88%	68.00	68.30	67.20	67.40	67.68	63.71	299,800
8/1/2022	+0.50 / +0.74%	68.00	68.60	67.20	68.00	68.05	64.28	316,400
7/29/2022	+0.50 / +0.75%	67.00	68.70	66.70	67.50	67.92	63.81	260,200
7/28/2022	+1.60 / +2.45%	66.80	67.40	66.00	67.00	66.78	63.33	479,000
7/27/2022	+0.30 / +0.46%	64.50	65.80	64.30	65.40	65.16	61.82	145,400
7/26/2022	0.00 / 0.00%	65.60	65.60	64.90	65.10	65.29	61.54	186,200
7/25/2022	-0.80 / -1.21%	65.50	65.50	64.00	65.10	64.71	61.54	262,200
7/22/2022	0.00 / 0.00%	65.80	67.50	64.70	65.90	66.68	62.29	242,200
7/21/2022	0.00 / 0.00%	66.60	66.60	65.60	65.90	65.98	62.29	251,300
7/20/2022	+3.60 / +5.78%	63.10	66.00	63.10	65.90	64.91	62.29	659,600
7/19/2022	-0.50 / -0.80%	62.80	63.00	61.70	62.30	62.26	58.89	136,400
7/18/2022	-0.20 / -0.32%	63.30	63.80	62.50	62.80	63.08	59.36	155,400
7/15/2022	+0.20 / +0.32%	63.10	64.30	63.00	63.00	63.68	59.55	287,700
7/14/2022	+0.60 / +0.96%	62.00	63.80	61.10	62.80	62.73	59.36	258,200
7/13/2022	+0.80 / +1.30%	61.40	62.90	60.90	62.20	62.00	58.80	261,100
7/12/2022	+2.20 / +3.72%	60.00	61.40	59.30	61.40	60.30	58.04	220,600
7/11/2022	-1.30 / -2.15%	60.50	60.80	58.20	59.20	59.84	55.96	156,100
7/8/2022	+2.50 / +4.31%	58.20	60.70	58.20	60.50	59.94	57.19	270,300
7/7/2022	+0.80 / +1.40%	57.00	58.40	56.50	58.00	57.49	54.83	286,600
7/6/2022	-2.80 / -4.67%	59.50	60.50	57.00	57.20	59.11	54.07	328,100
7/5/2022	-2.90 / -4.61%	62.80	62.80	60.00	60.00	61.13	56.72	264,300
7/4/2022	-0.80 / -1.26%	62.80	64.20	62.30	62.90	63.18	59.46	134,900
7/1/2022	+1.70 / +2.74%	61.00	63.80	60.30	63.70	61.39	60.21	519,900
6/30/2022	-0.60 / -0.96%	63.00	63.60	62.00	62.00	62.84	58.61	269,800
6/29/2022	-1.40 / -2.19%	63.50	63.90	62.60	62.60	63.12	59.17	178,600
6/28/2022	+0.90 / +1.43%	62.60	64.60	62.30	64.00	63.67	60.50	514,100
6/27/2022	0.00 / 0.00%	62.90	63.10	61.50	63.10	62.07	59.65	387,100

<<Previous 30 days Next 30 days>>

CTR News

18/11	CTR: Report on the day nolonger being major shareholders - Doan Hong Viet
18/11	CTR: Report on change of ownership of major shareholders- Doan Hong Viet
01/10	CTR: CBTT nhận được Thông báo của KTNN về kết quả kiểm toán
01/10	CTR: Thông báo về ngày ĐKCC chi trả cổ tức còn lại năm 2022 bằng tiền
25/09	CTR: Record date for cash dividend payment in 2023