Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/27/2021	-2.10 / -2.54%	82.80	83.50	79.80	80.70	81.20	61.21	1,320,000
9/24/2021	-0.60 / -0.72%	83.00	83.90	81.90	82.40	82.80	62.50	518,700
9/23/2021	+2.40 / +2.98%	81.50	84.00	81.00	83.00	83.00	62.96	1,442,200
9/22/2021	+1.00 / +1.25%	80.20	81.60	79.80	81.20	80.60	61.59	1,429,200
9/21/2021	-1.20 / -1.47%	81.20	81.20	79.50	80.70	80.20	61.21	797,900
9/20/2021	+1.50 / +1.87%	80.30	82.50	80.30	81.80	81.90	62.05	1,063,700
9/17/2021	+2.80 / +3.54%	79.00	82.00	79.00	81.80	80.30	62.05	918,700
9/16/2021	+0.20 / +0.25%	78.90	80.10	78.00	79.20	79.00	60.08	1,554,900
9/15/2021	-0.50 / -0.63%	79.50	79.90	78.40	78.90	79.00	59.85	1,341,500
9/14/2021	-1.10 / -1.36%	80.90	81.00	78.60	79.80	79.40	60.53	1,424,700
9/13/2021	-0.90 / -1.11%	81.90	81.90	80.00	80.50	80.90	61.06	1,017,700
9/10/2021	0.00 / 0.00%	82.00	82.00	80.90	81.50	81.40	61.82	972,600
9/9/2021	-0.20 / -0.24%	82.30	82.30	80.80	82.00	81.50	62.20	1,183,200
9/8/2021	-0.30 / -0.36%	82.20	82.80	81.20	81.90	82.20	62.12	777,200
9/7/2021	+0.10 / +0.12%	82.50	83.20	81.30	82.10	82.20	62.27	1,091,900
9/6/2021	-0.20 / -0.24%	82.60	83.50	81.50	82.40	82.00	62.50	799,600
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

<<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