Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/7/2024	-0.05 / -0.17%	30.05	30.20	29.50	30.00	29.78	28.04	173,400
8/6/2024	0.00 / 0.00%	29.70	30.35	29.50	30.05	29.81	28.08	114,800
8/5/2024	-0.40 / -1.31%	30.50	30.65	29.60	30.05	30.14	28.08	220,800
8/2/2024	-0.40 / -1.30%	30.60	31.00	30.05	30.45	30.37	28.46	111,100
8/1/2024	-0.30 / -0.96%	31.15	31.15	30.00	30.85	30.46	28.83	118,000
7/31/2024	-0.05 / -0.16%	31.30	31.30	30.70	31.15	30.90	29.11	54,800
7/30/2024	0.00 / 0.00%	31.20	31.20	30.70	31.20	30.92	29.16	89,600
7/29/2024	0.00 / 0.00%	31.20	31.60	31.00	31.20	31.16	29.16	24,500
7/26/2024	0.00 / 0.00%	31.20	31.25	30.70	31.20	30.83	29.16	116,000
7/25/2024	0.00 / 0.00%	31.30	31.30	30.75	31.20	31.00	29.16	244,600
7/24/2024	-0.40 / -1.27%	31.50	31.50	30.65	31.20	31.00	29.16	63,700
7/23/2024	-0.15 / -0.47%	31.60	31.60	30.90	31.60	31.23	29.53	242,000
7/22/2024	-0.05 / -0.16%	31.65	31.80	31.00	31.75	31.50	29.67	1,616,459
7/19/2024	+0.50 / +1.60%	31.00	31.80	30.80	31.80	31.02	29.72	108,600
7/18/2024	+0.20 / +0.64%	30.80	31.30	30.30	31.30	30.55	29.25	666,300
7/17/2024	-0.80 / -2.51%	31.60	31.60	30.50	31.10	30.88	29.07	135,100
7/16/2024	-2.10 / -6.18%	33.70	33.70	31.65	31.90	32.49	29.81	778,500
7/15/2024	-0.30 / -0.87%	34.30	34.30	33.65	34.00	33.96	31.78	200,400
7/12/2024	-0.05 / -0.15%	34.35	34.40	34.10	34.30	34.26	32.06	166,400
7/11/2024	+0.15 / +0.44%	34.20	36.55	34.20	34.35	34.42	32.10	178,500
7/10/2024	+0.20 / +0.59%	34.00	34.20	33.90	34.20	34.10	31.96	296,600
7/9/2024	-0.10 / -0.29%	34.00	34.00	33.70	34.00	33.87	31.78	449,900
7/8/2024	0.00 / 0.00%	33.90	34.25	33.75	34.10	34.03	31.87	330,200
7/5/2024	-0.30 / -0.87%	34.60	34.60	34.10	34.10	34.37	31.87	344,500
7/4/2024	+0.20 / +0.58%	34.20	34.50	34.10	34.40	34.26	32.15	195,000
7/3/2024	+0.20 / +0.59%	33.90	34.25	33.80	34.20	33.96	31.96	159,300
7/2/2024	+0.50 / +1.49%	33.60	34.00	33.40	34.00	33.63	31.78	161,900
7/1/2024	+0.25 / +0.75%	33.25	33.50	33.20	33.50	33.32	31.31	204,600
6/28/2024	-0.05 / -0.15%	33.30	33.45	33.05	33.25	33.15	31.07	174,300
6/27/2024	-0.05 / -0.15%	33.30	33.45	33.10	33.30	33.25	31.12	480,700

<<Previous 30 days Next 30 days>>

CTF News

16:10	CTF: Reporting materials on result of stock issuance for dividend payment
16/12	CTF: BOD resolution dated December 11, 2024
13/12	CTF: Result of share issuance for dividend payment
13/12	CTF: Change of outstanding voting shares
11/12	CTF: Purchasing shares of VW Tan Thuan

More News

Related Companies

	Volume	Price	Change
CMC	600	6.00	0.00%
DAS	0	6.00	0.00%
GGG	0	1.90	0.00%
HAX	2,049,400	17.40	0.87%
HTL	4,800	28.70	1.41%
SVC	19,000	20.60	-1.44%
TMT	8,100	7.09	0.28%
VMA	0	3.60	0.00%