Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/30/2020	+2.20 / +5.02%	43.90	46.50	43.90	46.00	45.64	26.68	1,263,800
9/29/2020	-0.70 / -1.57%	44.30	45.10	43.00	43.80	44.16	25.41	631,400
9/28/2020	+0.40 / +0.91%	44.70	44.70	43.50	44.50	44.09	25.81	422,200
9/25/2020	-0.20 / -0.45%	44.50	44.70	43.80	44.20	44.10	25.64	278,700
9/24/2020	-0.60 / -1.33%	45.00	45.30	44.20	44.40	44.71	25.75	383,300
9/23/2020	+2.00 / +4.65%	43.00	45.00	43.00	45.00	44.20	26.10	1,003,900
9/22/2020	-0.10 / -0.23%	42.90	43.30	42.60	43.00	42.87	24.94	203,200
9/21/2020	+0.90 / +2.13%	42.50	43.70	42.50	43.10	43.20	25.00	409,600
9/18/2020	+0.20 / +0.47%	42.50	42.50	42.10	42.40	42.24	24.59	207,700
9/17/2020	-0.20 / -0.47%	42.40	42.50	41.70	42.20	42.18	24.48	381,000
9/16/2020	0.00 / 0.00%	42.50	42.50	42.10	42.40	42.39	24.59	260,400
9/15/2020	-0.20 / -0.47%	42.60	43.00	42.30	42.40	42.50	24.59	340,000
9/14/2020	+1.40 / +3.40%	41.40	42.80	41.40	42.60	42.50	24.71	865,800
9/11/2020	+0.10 / +0.24%	40.90	41.40	40.90	41.40	41.22	24.01	80,200
9/10/2020	+0.30 / +0.73%	41.20	41.40	41.00	41.30	41.20	23.96	149,300
9/9/2020	-0.40 / -0.97%	41.30	41.30	40.60	41.00	40.86	23.78	255,000
9/8/2020	-0.10 / -0.24%	41.40	41.70	41.00	41.40	41.21	24.01	200,700
9/7/2020	+0.10 / +0.24%	41.60	41.90	41.20	41.50	41.58	24.07	221,600
9/4/2020	-0.10 / -0.24%	41.50	41.70	41.00	41.70	41.45	24.19	194,900
9/3/2020	+0.40 / +0.97%	41.80	42.30	41.40	41.80	41.73	24.25	292,200
9/1/2020	+0.30 / +0.72%	41.50	41.80	41.00	41.80	41.36	24.25	417,492
8/31/2020	-0.50 / -1.19%	41.80	42.10	41.00	41.50	41.49	24.07	464,900
8/28/2020	-0.50 / -1.18%	42.30	42.30	41.80	41.80	42.01	24.25	339,600
8/27/2020	0.00 / 0.00%	42.60	43.50	41.80	42.30	42.20	24.54	266,400
8/26/2020	+0.30 / +0.71%	42.00	42.70	41.60	42.30	42.16	24.54	268,121
8/25/2020	-0.20 / -0.47%	42.20	42.50	41.80	42.00	42.06	24.36	366,900
8/24/2020	+0.40 / +0.96%	42.40	42.80	41.80	42.20	42.21	24.48	604,900
8/21/2020	+0.20 / +0.48%	41.80	42.20	41.50	42.00	41.77	24.36	317,500
8/20/2020	+0.10 / +0.24%	41.70	42.40	41.50	41.80	41.91	24.25	351,900
8/19/2020	+0.50 / +1.21%	41.10	41.80	40.80	41.70	41.48	24.19	316,900

<<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