Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/1/2021	-0.50 / -0.60%	82.90	83.40	82.10	82.70	82.60	62.73	881,000
8/31/2021	+1.00 / +1.22%	82.00	83.80	82.00	83.00	83.20	62.96	857,600
8/30/2021	+2.10 / +2.62%	81.00	82.90	80.30	82.30	82.00	62.43	679,200
8/27/2021	+1.00 / +1.25%	80.00	81.40	78.60	81.00	80.20	61.44	767,200
8/26/2021	+1.00 / +1.27%	81.00	81.50	79.40	80.00	80.00	60.68	615,800
8/25/2021	+1.90 / +2.40%	78.30	81.00	78.00	81.00	79.00	61.44	813,300
8/24/2021	-4.20 / -5.10%	82.00	83.00	77.00	78.20	79.10	59.32	1,904,300
8/23/2021	-2.50 / -2.96%	83.50	83.90	81.00	82.00	82.40	62.20	772,500
8/20/2021	-0.90 / -1.06%	84.80	85.80	82.40	83.90	84.50	63.64	1,582,500
8/19/2021	+2.70 / +3.28%	82.30	85.90	82.30	85.00	84.80	64.47	2,584,129
8/18/2021	-0.10 / -0.12%	82.50	83.90	81.60	82.50	82.30	62.58	978,900
8/17/2021	+0.80 / +0.98%	82.30	83.50	81.90	82.70	82.60	62.73	733,200
8/16/2021	+1.80 / +2.24%	81.00	82.80	81.00	82.30	81.90	62.43	977,200
8/13/2021	-0.30 / -0.36%	82.30	82.50	79.50	82.00	80.50	62.20	1,367,100
8/12/2021	-0.80 / -0.96%	82.90	83.30	82.00	82.60	82.30	62.65	889,900
8/11/2021	0.00 / 0.00%	83.40	84.60	82.50	83.30	83.40	63.19	867,200
8/10/2021	+2.20 / +2.70%	82.00	84.00	82.00	83.80	83.30	63.56	1,443,600
8/9/2021	0.00 / 0.00%	81.50	83.00	80.30	82.40	81.60	62.50	1,516,700
8/6/2021	-0.30 / -0.36%	82.90	84.00	82.10	82.70	82.40	62.73	944,100
8/5/2021	-0.10 / -0.12%	82.50	84.00	82.30	83.00	83.00	62.96	720,100
8/4/2021	+2.10 / +2.58%	81.40	84.00	81.40	83.50	83.10	63.34	932,100
8/3/2021	+0.80 / +0.99%	81.00	81.90	80.90	81.80	81.40	62.05	704,100
8/2/2021	+1.50 / +1.87%	80.30	82.90	79.70	81.80	81.00	62.05	1,317,800
7/30/2021	+0.20 / +0.25%	80.80	81.90	79.60	80.70	80.30	61.21	983,600
7/29/2021	+0.30 / +0.37%	82.10	82.10	80.10	81.00	80.50	61.44	601,800
7/28/2021	-0.50 / -0.61%	81.60	81.60	80.20	80.90	80.70	61.36	608,300
7/27/2021	+3.10 / +3.95%	78.60	82.30	78.60	81.60	81.40	61.90	800,600
7/26/2021	+0.30 / +0.38%	79.00	80.10	77.00	80.00	78.50	60.68	1,374,900
7/23/2021	-0.30 / -0.38%	79.00	81.00	77.60	78.50	79.70	59.54	1,541,000
7/22/2021	+1.60 / +2.07%	77.40	79.70	77.40	79.00	78.80	59.92	1,118,700

<<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