Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/2/2018	-0.05 / -0.18%	27.80	27.95	27.55	27.95	27.76	22.02	561,450
10/1/2018	-0.60 / -2.10%	28.85	28.85	27.80	28.00	28.35	22.06	462,430
9/28/2018	+0.80 / +2.88%	28.10	28.90	28.10	28.60	28.57	22.53	841,470
9/27/2018	+0.30 / +1.09%	27.50	28.15	27.40	27.80	27.79	21.90	544,480
9/26/2018	0.00 / 0.00%	27.35	28.25	27.35	27.50	27.85	21.67	697,080
9/25/2018	+0.50 / +1.85%	26.90	27.55	26.80	27.50	27.13	21.67	436,080
9/24/2018	-0.50 / -1.82%	27.85	27.85	26.80	27.00	27.20	21.27	373,480
9/21/2018	+0.30 / +1.10%	27.20	27.80	27.00	27.50	27.43	21.67	818,970
9/20/2018	+0.15 / +0.55%	27.00	27.25	26.80	27.20	27.00	21.43	638,090
9/19/2018	+0.55 / +2.08%	26.80	27.25	26.60	27.05	27.01	21.31	1,267,860
9/18/2018	+1.20 / +4.74%	25.50	26.60	25.20	26.50	26.10	20.88	934,420
9/17/2018	+0.80 / +3.27%	24.50	25.50	24.50	25.30	25.11	19.93	541,340
9/14/2018	+0.15 / +0.62%	24.35	24.80	24.35	24.50	24.55	19.30	223,500
9/13/2018	+0.15 / +0.62%	24.25	24.60	24.20	24.35	24.42	19.19	151,250
9/12/2018	-0.20 / -0.82%	24.40	24.65	24.10	24.20	24.38	19.07	228,080
9/11/2018	+0.30 / +1.24%	24.10	24.50	24.00	24.40	24.23	19.23	217,900
9/10/2018	-0.60 / -2.43%	24.50	25.00	24.10	24.10	24.42	18.99	263,840
9/7/2018	+0.40 / +1.65%	24.30	24.70	24.30	24.70	24.48	19.46	213,390
9/6/2018	-0.50 / -2.02%	24.80	25.00	24.30	24.30	24.55	19.15	318,940
9/5/2018	-0.30 / -1.20%	25.00	25.25	24.30	24.80	24.84	19.54	501,780
9/4/2018	-1.20 / -4.56%	26.20	26.30	25.00	25.10	25.57	19.78	404,200
8/31/2018	-0.50 / -1.87%	26.65	27.00	26.30	26.30	26.54	20.72	225,670
8/30/2018	+0.40 / +1.52%	26.20	26.90	26.20	26.80	26.60	21.12	250,550
8/29/2018	-0.10 / -0.38%	26.50	26.60	26.20	26.40	26.35	20.80	217,150
8/28/2018	0.00 / 0.00%	26.80	26.80	26.35	26.50	26.51	20.88	541,780
8/27/2018	+0.65 / +2.51%	25.90	26.70	25.90	26.50	26.27	20.88	755,650
8/24/2018	-0.15 / -0.58%	26.00	26.10	25.70	25.85	25.89	20.37	251,020
8/23/2018	+0.40 / +1.56%	25.60	26.40	25.60	26.00	26.05	20.49	357,910
8/22/2018	+0.35 / +1.39%	25.40	26.00	25.20	25.60	25.67	20.17	336,410
8/21/2018	+0.60 / +2.43%	24.60	25.35	24.60	25.25	25.14	19.89	165,220

<<Previous 30 days Next 30 days>>

CVT News

24/12	CVT: Receiving resignation letters
20/12	CVT: BOD resolution dated December 18, 2024
17/12	CVT: Record date for collecting shareholders’ written opinions
12/12	CVT: Plan for collecting shareholders' written opinions
01/12	CVT: Nghị quyết HĐQT về việc góp vốn thành lập Công ty TNHH Đầu tư và PT Hạ tầng CN PT

More News

Related Companies

	Volume	Price	Change
ACC	257,300	14.40	-3.03%
ACE	9,700	37.80	5.59%
ADP	2,300	28.90	-0.69%
BCC	7,800	7.00	0.00%
BDT	8,700	7.00	1.45%
BHC	0	1.90	0.00%
BIG	24,700	6.00	1.69%
BT6	0	3.40	0.00%
BTD	0	20.90	0.00%