Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/7/2023	+1.00 / +1.49%	71.50	71.50	67.00	68.00	68.46	62.54	6,000
11/6/2023	+0.10 / +0.15%	71.00	71.00	67.00	67.00	67.68	61.62	13,200
11/3/2023	+0.30 / +0.45%	67.10	70.00	66.50	66.90	67.13	61.53	33,700
11/2/2023	-0.20 / -0.30%	66.80	66.80	66.50	66.60	66.60	61.25	800
11/1/2023	+1.00 / +1.52%	65.00	66.80	64.00	66.80	64.89	61.44	1,300
10/31/2023	-0.70 / -1.05%	66.40	66.40	65.00	65.80	66.09	60.52	1,600
10/30/2023	-0.20 / -0.30%	66.50	67.00	66.50	66.50	66.67	61.16	300
10/27/2023	0.00 / 0.00%	66.70	66.70	66.70	66.70	66.70	61.34	0
10/26/2023	-0.20 / -0.30%	67.00	67.00	65.00	66.70	66.47	61.34	2,200
10/25/2023	0.00 / 0.00%	66.90	67.00	66.90	66.90	66.98	61.53	800
10/24/2023	+0.40 / +0.60%	67.00	67.00	66.80	66.90	66.94	61.53	900
10/23/2023	0.00 / 0.00%	66.30	67.00	66.20	66.50	66.45	61.16	800
10/20/2023	0.00 / 0.00%	66.50	67.00	66.00	66.50	66.33	61.16	2,700
10/19/2023	-0.50 / -0.75%	67.00	67.00	66.50	66.50	66.58	61.16	1,300
10/18/2023	-0.50 / -0.74%	67.10	67.10	67.00	67.00	67.05	61.62	2,800
10/17/2023	-0.10 / -0.15%	67.60	67.60	67.50	67.50	67.51	62.08	4,300
10/16/2023	-0.20 / -0.29%	67.00	67.70	67.00	67.60	67.54	62.17	1,100
10/13/2023	0.00 / 0.00%	67.80	67.80	67.80	67.80	67.80	62.36	1,100
10/12/2023	+0.60 / +0.89%	67.70	67.80	67.70	67.80	67.73	62.36	2,300
10/11/2023	-0.60 / -0.88%	67.80	67.80	67.20	67.20	67.33	61.80	3,000
10/10/2023	0.00 / 0.00%	67.80	67.80	67.80	67.80	67.80	62.36	3,200
10/9/2023	+0.80 / +1.19%	67.50	68.00	67.50	67.80	67.78	62.36	2,800
10/6/2023	+0.20 / +0.30%	67.00	67.50	67.00	67.00	67.18	61.62	1,100
10/5/2023	-1.20 / -1.76%	68.50	68.50	66.80	66.80	67.53	61.44	3,600
10/4/2023	0.00 / 0.00%	67.90	68.00	67.90	68.00	67.91	62.54	2,300
10/3/2023	-1.00 / -1.45%	68.00	68.00	65.30	68.00	67.10	62.54	8,400
10/2/2023	-1.20 / -1.71%	70.00	70.00	69.00	69.00	69.44	63.46	2,000
9/29/2023	+0.20 / +0.29%	70.70	70.70	70.10	70.20	70.19	64.56	3,100
9/28/2023	-0.50 / -0.67%	75.60	75.60	73.90	74.00	74.16	64.38	25,700
9/27/2023	-0.40 / -0.53%	76.00	76.00	74.50	74.50	74.78	64.81	4,100

<<Previous 30 days Next 30 days>>

CAV News

01/09	CAV: CBTT Nghị quyết HĐQT thông qua giao dịch với người có liên quan
19/06	CAV: Decision on delisting of stock
14/06	CAV: CAV shares likely to be delisted
11/06	CAV: Revoking public status
13/05	CAV: Record date for cash dividend