Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/18/2018	-0.50 / -2.04%	24.50	24.50	23.50	24.00	24.14	8.51	13,400
9/17/2018	-0.10 / -0.41%	24.60	24.60	24.00	24.50	24.36	8.69	19,200
9/14/2018	-0.60 / -2.43%	24.00	24.70	24.00	24.10	24.56	8.54	25,500
9/13/2018	+0.10 / +0.41%	24.70	24.70	24.70	24.70	24.70	8.76	0
9/12/2018	+0.10 / +0.41%	24.60	24.80	24.00	24.60	24.69	8.72	12,200
9/11/2018	+0.40 / +1.66%	24.50	24.50	24.50	24.50	24.50	8.69	10,000
9/10/2018	-0.50 / -2.03%	24.80	24.80	24.00	24.10	24.39	8.54	13,600
9/7/2018	-0.10 / -0.40%	24.60	24.60	24.60	24.60	24.60	8.72	1,100
9/6/2018	+0.40 / +1.65%	24.80	25.00	24.10	24.70	24.61	8.76	51,100
9/5/2018	-0.60 / -2.41%	24.90	24.90	24.30	24.30	24.63	8.62	2,100
9/4/2018	-0.20 / -0.80%	25.10	25.50	24.00	24.90	24.88	8.83	43,500
8/31/2018	-1.80 / -6.79%	25.10	26.00	24.70	24.70	25.09	8.76	11,100
8/30/2018	+1.60 / +6.43%	25.00	26.60	24.90	26.50	25.97	9.40	11,200
8/29/2018	-0.30 / -1.19%	25.00	25.00	24.50	24.90	24.71	8.83	9,400
8/28/2018	+0.40 / +1.61%	25.10	25.20	24.30	25.20	24.86	8.93	26,900
8/27/2018	+0.50 / +2.06%	24.90	25.20	24.30	24.80	25.01	8.79	19,900
8/24/2018	-0.40 / -1.60%	25.00	25.00	24.10	24.60	24.31	8.72	9,400
8/23/2018	-0.10 / -0.40%	25.00	25.00	25.00	25.00	25.00	8.86	1,000
8/22/2018	+0.20 / +0.80%	25.10	25.10	25.10	25.10	25.10	8.90	700
8/21/2018	-0.10 / -0.40%	25.40	25.40	24.40	24.90	24.95	8.83	16,000
8/20/2018	+0.20 / +0.81%	24.90	25.40	24.30	25.00	24.92	8.86	9,600
8/17/2018	+0.70 / +2.89%	24.90	25.50	24.30	24.90	24.84	8.83	51,400
8/16/2018	-0.10 / -0.41%	23.90	24.80	23.90	24.20	24.20	8.58	6,000
8/15/2018	-1.20 / -4.71%	27.00	27.70	24.10	24.30	25.19	8.62	13,900
8/14/2018	+1.20 / +4.94%	24.80	28.50	24.10	25.50	27.83	9.04	40,000
8/13/2018	0.00 / 0.00%	24.70	24.90	24.10	24.30	24.78	8.62	6,400
8/10/2018	-0.70 / -2.81%	24.40	25.00	24.00	24.20	24.29	8.58	2,700
8/9/2018	+0.90 / +3.75%	24.00	24.90	24.00	24.90	24.64	8.83	1,900
8/8/2018	-0.90 / -3.61%	24.90	24.90	23.60	24.00	23.99	8.51	7,400
8/7/2018	0.00 / 0.00%	24.90	24.90	24.30	24.90	24.59	8.83	1,700

<<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