Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/28/2023	+0.60 / +0.79%	76.50	77.40	76.10	76.60	76.67	73.42	625,500
9/27/2023	+1.10 / +1.47%	75.60	76.20	73.50	76.00	75.26	72.84	1,371,500
9/26/2023	+0.40 / +0.54%	74.00	77.70	74.00	74.90	75.94	71.79	512,000
9/25/2023	-1.30 / -1.72%	76.30	78.00	74.50	74.50	76.83	71.41	596,800
9/22/2023	-5.70 / -6.99%	80.40	82.30	75.80	75.80	76.25	72.65	4,436,300
9/21/2023	-2.20 / -2.63%	84.90	84.90	80.90	81.50	82.55	78.12	635,700
9/20/2023	+1.20 / +1.45%	83.50	84.30	82.40	83.70	83.40	80.22	318,100
9/19/2023	+4.40 / +5.63%	78.30	82.80	77.70	82.50	79.67	79.07	617,700
9/18/2023	-0.10 / -0.13%	79.20	79.20	78.00	78.10	78.39	74.86	193,900
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

<<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