Sunday, January 19, 2025 7:22:42 PM - Markets closed
VN-INDEX 1,249.11 +6.75/+0.54%
HNX-INDEX 222.48 +1.64/+0.74%
UPCOM-INDEX 93.11 +0.69/+0.75%
CMC Joint Stock Company (CVT : HOSE)
Industrials : Building Materials & Fixtures
24.50 0.00/0.00%
3:04:59 PM
Closing price on 11/14/2014
25.00 +0.20/+0.81%
Open 24.20
High 25.00
Low 24.20
Volume 89,900
Split-adjusted Price 7.78

Create Alert at: 23 25 26 ...
CVT Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
11/14/2014 +0.20 / +0.81% 24.20 25.00 24.20 25.00 25.00 7.78 89,900
11/13/2014 0.00 / 0.00% 25.20 25.20 24.60 24.80 24.80 7.72 88,900
11/12/2014 +0.80 / +3.33% 24.00 25.00 23.80 24.80 24.80 7.72 154,400
11/11/2014 -1.00 / -4.00% 24.90 25.00 24.00 24.00 24.00 7.47 133,010
11/10/2014 -0.20 / -0.79% 25.20 25.30 24.80 25.00 25.00 7.78 84,100
11/7/2014 -0.10 / -0.40% 25.30 25.50 24.90 25.20 25.20 7.85 125,702
11/6/2014 0.00 / 0.00% 25.30 25.70 25.20 25.30 25.30 7.88 67,500
11/5/2014 0.00 / 0.00% 25.70 25.70 25.00 25.30 25.30 7.88 126,800
11/4/2014 -0.70 / -2.69% 25.50 26.00 25.20 25.30 25.30 7.88 105,535
11/3/2014 +2.10 / +8.79% 26.20 26.20 25.20 26.00 26.00 8.10 371,920
10/31/2014 -9.70 / -28.87% 23.90 23.90 23.90 23.90 23.90 7.44 36,243
10/30/2014 -1.00 / -2.89% 35.00 35.70 33.60 33.60 33.60 6.79 161,400
10/29/2014 +2.90 / +9.15% 32.00 34.60 31.90 34.60 34.60 6.99 103,480
10/28/2014 +0.50 / +1.60% 31.00 32.10 30.90 31.70 31.70 6.40 126,733
10/27/2014 -3.40 / -9.83% 34.50 34.50 31.20 31.20 31.20 6.30 199,400
10/24/2014 -0.50 / -1.42% 35.20 35.50 34.50 34.60 34.60 6.99 109,900
10/23/2014 -0.60 / -1.68% 35.70 36.00 35.10 35.10 35.10 7.09 121,200
10/22/2014 -0.30 / -0.83% 36.00 36.00 35.00 35.70 35.70 7.21 125,350
10/21/2014 -0.50 / -1.37% 37.00 37.00 36.00 36.00 36.00 7.27 118,350
10/20/2014 +0.70 / +1.96% 36.30 37.00 36.20 36.50 36.50 7.37 142,402
10/17/2014 +1.80 / +5.29% 34.00 35.80 33.40 35.80 35.80 7.23 109,326
10/16/2014 -3.00 / -8.11% 37.00 37.00 34.00 34.00 34.00 6.87 221,550
10/15/2014 0.00 / 0.00% 34.00 37.50 34.00 37.00 37.00 7.47 142,913
10/14/2014 -0.50 / -1.33% 37.00 38.20 37.00 37.00 37.00 7.47 176,512
10/13/2014 -0.60 / -1.57% 38.00 38.00 36.90 37.50 37.50 7.58 223,116
10/10/2014 -1.00 / -2.56% 39.00 39.20 38.00 38.10 38.10 7.70 103,530
10/9/2014 +1.60 / +4.27% 37.60 41.00 37.60 39.10 39.10 7.90 99,238
10/8/2014 -1.00 / -2.60% 38.00 38.20 37.00 37.50 37.50 7.58 262,600
10/7/2014 -1.30 / -3.27% 40.00 40.20 38.00 38.50 38.50 7.78 289,360
10/6/2014 -0.30 / -0.75% 40.10 40.90 39.80 39.80 39.80 8.04 135,730
CVT News
15/01 CVT: Change in personnel
15/01 CVT: EGM resolution
15/01 CVT: Change in personnel
24/12 CVT: Receiving resignation letters
20/12 CVT: BOD resolution dated December 18, 2024
Related Companies
Volume Price Change
ACC  265,800 14.35 -0.35%
ACE  8,400 36.30 3.13%
ADP  2,700 29.25 0.69%
BCC  131,700 7.20 -1.37%
BDT  245,100 7.40 5.71%
BHC  0 1.90 0.00%
BIG  136,000 5.90 0.00%
BT6  0 3.40 0.00%
BTD  800 18.10 -13.40%
Market Update
Last updated at 3:05:01 PM
VN-INDEX 1,249.11 +6.75/+0.54%
Real-time chart
Top 5 Actives
Top 5 Gainers
Top 5 Losers
We continuously improve our services, here are the latest updates...
Portfolio
Allow you to monitor a customised group of securities. You can set up multiple Portfolios to help you better manage your investments.
Trigger Alerts
Get up-to-date alerts delivered directly to your email address.
Stock Screener
Allow you to filter the market and find exactly what sort of company you are looking for.
Live Terminal
Get instant access to FREE REAL-TIME streaming quotes for hundreds of stocks from HOSE, HNX and UPCOM exchanges.