Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/17/2009	+0.50 / +1.72%	29.00	29.50	28.50	29.50	29.50	5.29	358,600
12/16/2009	-0.20 / -0.68%	29.20	29.50	29.00	29.00	29.00	5.20	1,193,260
12/15/2009	+1.30 / +4.66%	28.20	29.20	27.90	29.20	29.20	5.24	526,060
12/14/2009	+1.30 / +4.89%	27.80	27.90	27.60	27.90	27.90	5.01	291,760
12/11/2009	-1.10 / -3.97%	27.10	28.00	26.50	26.60	26.60	4.77	305,170
12/10/2009	0.00 / 0.00%	28.50	28.50	27.60	27.70	27.70	4.97	116,540
12/9/2009	-1.40 / -4.81%	28.00	28.20	27.70	27.70	27.70	4.97	341,100
12/8/2009	-0.10 / -0.34%	29.20	29.20	28.80	29.10	29.10	5.22	302,510
12/7/2009	+0.30 / +1.04%	29.00	29.20	28.90	29.20	29.20	5.24	199,070
12/4/2009	-0.10 / -0.34%	29.00	29.20	28.70	28.90	28.90	5.19	353,490
12/3/2009	+0.30 / +1.05%	28.60	29.20	28.60	29.00	29.00	5.20	308,130
12/2/2009	-0.40 / -1.37%	30.00	30.00	28.70	28.70	28.70	5.15	722,530
12/1/2009	+1.30 / +4.68%	29.10	29.10	29.10	29.10	29.10	5.22	54,280
11/30/2009	+1.30 / +4.91%	27.70	27.80	27.50	27.80	27.80	4.99	367,620
11/27/2009	+1.20 / +4.74%	24.30	26.50	24.30	26.50	26.50	4.76	257,220
11/26/2009	-1.30 / -4.89%	25.40	26.00	25.30	25.30	25.30	4.54	505,360
11/25/2009	-1.40 / -5.00%	27.00	27.20	26.60	26.60	26.60	4.77	239,410
11/24/2009	-1.40 / -4.76%	29.00	29.30	28.00	28.00	28.00	5.03	260,020
11/23/2009	-1.10 / -3.61%	30.10	30.20	29.40	29.40	29.40	5.28	201,440
11/20/2009	-0.20 / -0.65%	30.70	30.90	30.50	30.50	30.50	5.47	129,660
11/19/2009	-0.10 / -0.32%	30.60	30.90	30.60	30.70	30.70	5.51	234,250
11/18/2009	0.00 / 0.00%	30.80	31.00	30.70	30.80	30.80	5.53	187,600
11/17/2009	-0.60 / -1.91%	31.40	31.40	30.80	30.80	30.80	5.53	151,170
11/16/2009	-0.50 / -1.57%	31.90	31.90	31.40	31.40	31.40	5.64	121,650
11/13/2009	+0.10 / +0.31%	31.80	32.00	31.70	31.90	31.90	5.73	244,650
11/12/2009	+0.80 / +2.58%	31.00	32.00	31.00	31.80	31.80	5.71	221,650
11/11/2009	+0.50 / +1.64%	30.50	31.00	30.50	31.00	31.00	5.56	255,010
11/10/2009	-1.00 / -3.17%	31.50	31.60	30.50	30.50	30.50	5.47	242,450
11/9/2009	-1.50 / -4.55%	32.30	32.80	31.50	31.50	31.50	5.65	291,820
11/6/2009	-0.40 / -1.20%	33.50	33.80	33.00	33.00	33.00	5.92	296,090

<<Previous 30 days Next 30 days>>

CTG News

29/04	CTG: BOD resolution dated April 28, 2025
25/04	CTG: Relocation of Ba Ria – Vung Tau branch
23/04	CTG: Approval of agreement with VietinBank Lao
23/04	CTG: Approval of the issuance plan of tier 2 capital raising bonds via private placement in 2025
22/04	CTG: Minutes & Resolution of the 2025 AGM