Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/9/2024	+0.80 / +1.32%	61.30	61.50	61.00	61.30	61.25	61.30	378,700
8/8/2024	+0.20 / +0.33%	60.00	62.70	59.90	60.50	61.15	60.50	749,300
8/7/2024	+0.20 / +0.33%	61.00	61.00	59.70	60.30	60.27	60.30	462,200
8/6/2024	+0.80 / +1.35%	59.80	60.80	58.20	60.10	59.92	60.10	960,100
8/5/2024	-4.40 / -6.91%	62.60	63.30	59.30	59.30	61.59	59.30	1,759,900
8/2/2024	-0.80 / -1.24%	64.00	64.80	61.00	63.70	63.46	63.70	742,200
8/1/2024	-0.50 / -0.77%	65.20	66.80	64.00	64.50	64.89	64.50	1,355,000
7/31/2024	-2.20 / -3.27%	66.80	66.90	65.00	65.00	65.76	65.00	1,154,600
7/30/2024	-0.20 / -0.30%	67.50	67.90	65.60	67.20	66.94	67.20	569,800
7/29/2024	+0.20 / +0.30%	68.00	68.00	67.20	67.40	67.53	67.40	250,500
7/26/2024	+0.70 / +1.05%	67.20	67.20	66.20	67.20	66.58	67.20	398,300
7/25/2024	0.00 / 0.00%	66.50	66.50	65.50	66.50	65.83	66.50	360,900
7/24/2024	+1.00 / +1.53%	65.00	66.50	64.20	66.50	65.40	66.50	741,000
7/23/2024	-1.30 / -1.95%	66.80	68.00	65.50	65.50	66.68	65.50	742,300
7/22/2024	-3.10 / -4.43%	70.00	70.00	66.80	66.80	67.86	66.80	1,566,600
7/19/2024	-1.70 / -2.37%	71.50	71.70	69.30	69.90	70.25	69.90	1,242,000
7/18/2024	0.00 / 0.00%	71.70	72.00	70.00	71.60	70.84	71.60	951,900
7/17/2024	-2.20 / -2.98%	74.10	74.40	69.80	71.60	72.38	71.60	1,450,700
7/16/2024	+0.70 / +0.96%	73.60	74.60	73.10	73.80	73.96	73.80	898,400
7/15/2024	-0.50 / -0.68%	73.80	74.10	72.40	73.10	73.19	73.10	585,000
7/12/2024	+0.40 / +0.55%	73.00	74.50	73.00	73.60	73.94	73.60	1,033,400
7/11/2024	+0.20 / +0.27%	73.50	73.90	73.20	73.20	73.43	73.20	632,600
7/10/2024	-1.30 / -1.75%	74.40	74.50	73.00	73.00	73.74	73.00	859,700
7/9/2024	+1.60 / +2.20%	73.30	74.80	72.60	74.30	73.67	74.30	1,472,100
7/8/2024	+0.90 / +1.25%	72.40	72.70	71.70	72.70	72.08	72.70	856,800
7/5/2024	-0.20 / -0.28%	72.10	72.40	71.50	71.80	71.83	71.80	521,500
7/4/2024	-0.20 / -0.28%	72.20	72.70	72.00	72.00	72.22	72.00	646,600
7/3/2024	0.00 / 0.00%	72.00	72.90	72.00	72.20	72.46	72.20	613,700
7/2/2024	+1.00 / +1.40%	71.30	72.80	71.30	72.20	72.15	72.20	602,200
7/1/2024	+1.10 / +1.57%	70.30	71.50	70.10	71.20	70.69	71.20	390,000

<<Previous 30 days Next 30 days>>

CTD News

05/11	CTD: BOD resolution dated November 02, 2024
05/11	CTD: Report affiliated person trade
01/11	CTD: Nghị quyết HĐQT về việc lựa chọn đơn vị kiểm toán cho năm 2024
01/11	CTD: Report on ownership change of group of affiliated foreign inventors
28/10	CTD: Report on ownership change of group of affiliated foreign inventors