Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/31/2018	+0.90 / +4.07%	22.50	23.00	22.50	23.00	22.82	18.12	227,840
10/30/2018	+0.10 / +0.45%	22.00	22.50	22.00	22.10	22.22	17.41	192,920
10/29/2018	-0.60 / -2.65%	22.50	22.60	22.00	22.00	22.21	17.33	259,210
10/26/2018	-0.25 / -1.09%	23.20	23.30	22.45	22.60	22.79	17.81	186,010
10/25/2018	-0.50 / -2.14%	22.20	22.90	21.90	22.85	22.41	18.00	460,520
10/24/2018	-0.25 / -1.06%	23.60	24.25	23.35	23.35	23.73	18.40	302,880
10/23/2018	-1.10 / -4.45%	24.40	24.60	23.40	23.60	23.88	18.59	813,250
10/22/2018	-1.30 / -5.00%	25.00	25.90	24.70	24.70	25.00	19.46	683,680
10/19/2018	+0.30 / +1.17%	25.70	26.20	25.25	26.00	25.89	20.49	259,620
10/18/2018	+0.45 / +1.78%	25.50	26.50	25.20	25.70	25.94	20.25	460,720
10/17/2018	+0.15 / +0.60%	25.50	25.60	25.25	25.25	25.38	19.89	132,520
10/16/2018	+0.25 / +1.01%	25.30	25.30	24.90	25.10	25.06	19.78	176,930
10/15/2018	-0.45 / -1.78%	25.30	25.30	24.80	24.85	25.03	19.58	191,910
10/12/2018	+0.50 / +2.02%	24.20	25.50	24.20	25.30	24.87	19.93	263,840
10/11/2018	-1.80 / -6.77%	25.20	25.85	24.80	24.80	25.19	19.54	869,720
10/10/2018	-0.10 / -0.37%	26.70	26.90	26.55	26.60	26.67	20.96	220,540
10/9/2018	+0.20 / +0.75%	26.70	26.95	26.55	26.70	26.73	21.04	182,080
10/8/2018	-0.40 / -1.49%	26.60	27.40	26.30	26.50	26.68	20.88	597,420
10/5/2018	-0.90 / -3.24%	27.70	27.80	26.80	26.90	27.35	21.20	681,690
10/4/2018	0.00 / 0.00%	27.80	28.20	27.65	27.80	27.89	21.90	433,800
10/3/2018	-0.15 / -0.54%	27.70	28.30	27.65	27.80	27.90	21.90	492,470
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

<<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%