Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/30/2022	-2.20 / -3.54%	62.00	62.40	58.00	60.00	59.68	56.72	908,800
9/29/2022	-0.20 / -0.32%	64.10	65.00	62.20	62.20	63.52	58.80	214,500
9/28/2022	-4.60 / -6.87%	66.90	66.90	62.40	62.40	64.55	58.98	482,000
9/27/2022	-1.30 / -1.90%	68.50	68.60	67.00	67.00	67.56	63.33	262,900
9/26/2022	-2.40 / -3.39%	70.70	70.70	67.00	68.30	68.32	64.56	399,800
9/23/2022	+0.10 / +0.14%	70.60	72.30	70.10	70.70	71.40	66.83	194,000
9/22/2022	-0.40 / -0.56%	69.30	71.30	69.30	70.60	70.39	66.74	165,700
9/21/2022	+0.80 / +1.14%	69.40	71.00	69.30	71.00	70.35	67.11	284,800
9/20/2022	+1.20 / +1.74%	70.50	70.50	68.90	70.20	69.35	66.36	206,700
9/19/2022	-3.50 / -4.83%	72.50	72.50	68.50	69.00	70.49	65.22	528,700
9/16/2022	-0.90 / -1.23%	73.40	73.90	72.50	72.50	73.10	68.53	244,500
9/15/2022	+0.40 / +0.55%	74.90	74.90	73.30	73.40	73.96	69.38	225,300
9/14/2022	+0.60 / +0.83%	71.30	73.10	71.30	73.00	72.38	69.00	1,394,000
9/13/2022	0.00 / 0.00%	72.40	73.20	71.20	72.40	72.78	68.44	222,715
9/12/2022	+0.40 / +0.56%	73.00	73.30	72.20	72.40	72.65	68.44	208,600
9/9/2022	+0.40 / +0.56%	71.20	72.00	69.80	72.00	70.73	68.06	419,200
9/8/2022	-0.30 / -0.42%	72.90	72.90	71.30	71.60	71.85	67.68	259,000
9/7/2022	-2.30 / -3.10%	74.20	74.20	71.80	71.90	72.92	67.96	418,700
9/6/2022	+0.50 / +0.68%	73.70	75.20	73.70	74.20	74.51	70.14	314,500
9/5/2022	+0.40 / +0.55%	73.30	74.60	73.30	73.70	73.92	69.67	231,600
8/31/2022	+1.30 / +1.81%	72.30	74.00	72.00	73.30	72.70	69.29	299,800
8/30/2022	-1.00 / -1.37%	73.80	74.00	72.00	72.00	72.79	68.06	361,100
8/29/2022	-2.10 / -2.80%	73.20	74.40	71.50	73.00	72.71	69.00	764,900
8/26/2022	-0.80 / -1.05%	75.80	76.60	75.00	75.10	75.69	70.99	285,800
8/25/2022	-0.30 / -0.39%	77.00	77.50	75.60	75.90	76.31	71.75	391,100
8/24/2022	+2.20 / +2.97%	74.40	76.20	74.00	76.20	75.00	72.03	495,900
8/23/2022	-0.10 / -0.13%	73.20	74.80	73.20	74.00	74.17	69.95	302,700
8/22/2022	+0.10 / +0.14%	73.90	74.80	73.30	74.10	74.04	70.04	478,000
8/19/2022	+0.10 / +0.14%	73.90	75.20	73.00	74.00	74.38	69.95	482,200
8/18/2022	+0.60 / +0.82%	73.00	74.40	72.40	73.90	73.74	69.86	563,900

<<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