Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/8/2019	+3.80 / +7.17%	53.20	60.00	53.20	56.80	56.50	23.21	342,100
8/7/2019	-2.00 / -3.64%	55.00	56.00	52.10	53.00	53.57	21.65	356,600
8/6/2019	-2.70 / -4.68%	57.20	63.00	50.00	55.00	58.09	22.47	708,800
8/5/2019	+7.50 / +14.94%	52.00	57.70	52.00	57.70	57.25	23.57	468,500
8/2/2019	+6.20 / +13.48%	46.00	52.20	45.40	52.20	50.15	21.33	494,400
8/1/2019	+1.80 / +4.07%	44.20	46.40	43.70	46.00	45.45	18.79	296,600
7/31/2019	+1.00 / +2.31%	43.20	44.20	42.60	44.20	43.46	18.06	378,200
7/30/2019	+0.40 / +0.93%	43.00	44.40	41.00	43.20	43.21	17.65	338,700
7/29/2019	+2.40 / +5.94%	42.50	43.60	41.50	42.80	42.97	17.49	392,900
7/26/2019	+1.50 / +3.66%	41.00	43.00	37.80	42.50	40.44	17.36	595,100
7/25/2019	+1.00 / +2.50%	40.00	42.00	39.40	41.00	41.03	16.75	530,600
7/24/2019	+2.00 / +5.26%	38.20	40.20	38.10	40.00	39.39	16.34	431,900
7/23/2019	+1.80 / +4.97%	36.00	38.10	36.00	38.00	36.98	15.53	244,900
7/22/2019	+1.10 / +3.13%	34.20	36.20	33.60	36.20	34.67	14.79	318,600
7/19/2019	-0.30 / -0.87%	35.00	36.00	33.00	34.20	35.15	13.97	305,300
7/18/2019	+0.80 / +2.37%	33.90	34.80	33.20	34.50	34.13	14.10	395,100
7/17/2019	+0.90 / +2.74%	32.90	33.90	32.80	33.70	33.51	13.77	253,300
7/16/2019	+0.60 / +1.86%	32.20	33.10	32.20	32.80	32.81	13.40	304,200
7/15/2019	+0.10 / +0.31%	32.10	32.50	31.60	32.20	31.98	13.16	332,900
7/12/2019	-0.40 / -1.23%	32.40	33.30	31.60	32.20	32.12	13.16	1,181,300
7/11/2019	+0.90 / +2.84%	31.50	32.70	31.00	32.60	32.31	13.32	804,200
7/10/2019	+0.30 / +0.96%	31.20	31.90	31.20	31.70	31.53	12.95	434,800
7/9/2019	+2.10 / +7.17%	29.20	31.80	29.20	31.40	30.88	12.83	1,002,500
7/8/2019	+0.20 / +0.69%	29.20	29.30	28.90	29.30	29.13	11.97	432,400
7/5/2019	+0.40 / +1.38%	28.90	29.50	28.50	29.30	29.13	11.97	627,200
7/4/2019	+0.30 / +1.05%	28.60	28.90	28.40	28.90	28.60	11.81	290,000
7/3/2019	-0.20 / -0.69%	29.00	29.00	28.20	28.60	28.41	11.68	230,400
7/2/2019	+0.30 / +1.05%	28.30	28.90	28.20	28.80	28.69	11.77	375,800
7/1/2019	+0.70 / +2.52%	28.00	28.50	27.70	28.50	28.22	11.64	447,400
6/28/2019	+0.40 / +1.45%	27.40	28.00	27.40	27.90	27.81	11.40	312,600

<<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