Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/15/2023	-0.80 / -1.01%	79.10	80.20	77.70	78.20	78.70	74.95	517,300
9/14/2023	-3.00 / -3.66%	82.00	82.10	79.00	79.00	80.13	75.72	470,200
9/13/2023	-0.50 / -0.61%	83.00	85.60	82.00	82.00	83.35	78.59	337,500
9/12/2023	+0.70 / +0.86%	82.10	82.50	81.10	82.50	81.88	79.07	142,300
9/11/2023	-2.60 / -3.08%	85.00	85.00	81.40	81.80	82.72	78.40	269,300
9/8/2023	+1.40 / +1.69%	83.00	84.90	82.00	84.40	84.02	80.90	234,500
9/7/2023	+1.00 / +1.22%	81.50	83.70	81.50	83.00	82.60	79.55	551,900
9/6/2023	-1.40 / -1.68%	83.60	84.00	80.40	82.00	81.99	78.59	252,000
9/5/2023	+0.10 / +0.12%	83.30	84.00	82.10	83.40	83.26	79.94	275,200
8/31/2023	+0.20 / +0.24%	84.50	84.50	82.50	83.30	83.04	79.84	190,300
8/30/2023	+2.20 / +2.72%	81.50	83.60	80.90	83.10	82.58	79.65	447,400
8/29/2023	+0.80 / +1.00%	80.20	82.00	79.50	80.90	80.77	77.54	265,700
8/28/2023	+0.80 / +1.01%	79.30	83.00	79.30	80.10	80.77	76.77	501,100
8/25/2023	+5.10 / +6.87%	74.50	79.30	74.10	79.30	76.95	76.01	915,300
8/24/2023	+0.80 / +1.09%	73.30	74.80	72.70	74.20	73.98	71.12	164,200
8/23/2023	-0.10 / -0.14%	73.50	73.50	72.10	73.40	73.10	70.35	118,600
8/22/2023	+3.00 / +4.26%	70.00	73.50	69.00	73.50	71.02	70.45	276,900
8/21/2023	+1.50 / +2.17%	69.00	71.40	67.90	70.50	69.24	67.57	291,400
8/18/2023	-3.60 / -4.96%	72.60	73.40	68.60	69.00	71.90	66.13	497,100
8/17/2023	-1.40 / -1.89%	74.30	74.50	72.60	72.60	73.61	69.59	306,900
8/16/2023	+1.00 / +1.37%	73.00	74.60	72.50	74.00	73.78	70.93	507,300
8/15/2023	+0.70 / +0.97%	72.30	73.00	71.90	73.00	72.41	69.97	316,700
8/14/2023	-0.70 / -0.96%	72.80	73.00	72.00	72.30	72.40	69.30	340,800
8/11/2023	0.00 / 0.00%	72.50	73.20	72.30	73.00	72.64	69.97	218,100
8/10/2023	-1.00 / -1.35%	74.00	74.50	73.00	73.00	73.71	69.97	340,100
8/9/2023	-0.60 / -0.80%	74.60	75.00	73.80	74.00	74.36	70.93	324,700
8/8/2023	+0.60 / +0.81%	75.00	75.20	74.20	74.60	74.74	71.50	376,400
8/7/2023	+1.80 / +2.49%	72.20	74.00	72.00	74.00	73.14	70.93	941,000
8/4/2023	+0.20 / +0.28%	72.00	72.60	71.80	72.20	72.29	69.20	233,400
8/3/2023	-0.60 / -0.83%	72.40	73.00	72.00	72.00	72.39	69.01	452,800

<<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