Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
8/17/2022	+2.20 / +3.09%	72.00	74.10	71.70	73.30	73.10	69.29	827,400
8/16/2022	-0.20 / -0.28%	71.00	71.20	70.40	71.10	70.76	67.21	527,700
8/15/2022	+2.60 / +3.78%	69.00	71.50	69.00	71.30	70.45	67.40	583,100
8/12/2022	-0.30 / -0.43%	69.00	69.20	68.00	68.70	68.86	64.94	162,500
8/11/2022	+0.80 / +1.17%	69.00	69.20	68.20	69.00	68.66	65.22	523,400
8/10/2022	-1.50 / -2.15%	69.60	69.70	68.00	68.20	69.01	64.47	715,100
8/9/2022	+0.20 / +0.29%	69.90	70.20	69.30	69.70	69.83	65.89	235,600
8/8/2022	-0.10 / -0.14%	69.60	70.00	69.20	69.50	69.58	65.70	235,200
8/5/2022	-0.10 / -0.14%	69.10	69.60	69.00	69.60	69.26	65.79	177,800
8/4/2022	-0.50 / -0.71%	70.80	70.80	69.30	69.70	69.83	65.89	262,200
8/3/2022	+2.80 / +4.15%	67.10	70.20	66.90	70.20	68.53	66.36	537,000
8/2/2022	-0.60 / -0.88%	68.00	68.30	67.20	67.40	67.68	63.71	299,800
8/1/2022	+0.50 / +0.74%	68.00	68.60	67.20	68.00	68.05	64.28	316,400
7/29/2022	+0.50 / +0.75%	67.00	68.70	66.70	67.50	67.92	63.81	260,200
7/28/2022	+1.60 / +2.45%	66.80	67.40	66.00	67.00	66.78	63.33	479,000
7/27/2022	+0.30 / +0.46%	64.50	65.80	64.30	65.40	65.16	61.82	145,400
7/26/2022	0.00 / 0.00%	65.60	65.60	64.90	65.10	65.29	61.54	186,200
7/25/2022	-0.80 / -1.21%	65.50	65.50	64.00	65.10	64.71	61.54	262,200
7/22/2022	0.00 / 0.00%	65.80	67.50	64.70	65.90	66.68	62.29	242,200

<<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