Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/17/2021	-2.60 / -5.25%	48.00	49.40	46.70	46.90	48.00	46.90	10,200
12/16/2021	+1.00 / +2.06%	49.80	50.00	48.00	49.50	49.65	49.50	18,300
12/15/2021	-2.50 / -4.90%	50.50	50.50	48.40	48.50	49.60	48.50	5,000
12/14/2021	+1.20 / +2.41%	49.80	51.00	48.50	51.00	50.32	51.00	60,200
12/13/2021	0.00 / 0.00%	47.55	52.00	47.55	49.80	50.50	49.80	60,600
12/10/2021	+0.10 / +0.20%	47.00	49.80	47.00	49.80	49.64	49.80	24,800
12/9/2021	-0.20 / -0.40%	46.50	49.85	46.50	49.70	49.71	49.70	83,300
12/8/2021	-0.10 / -0.20%	47.00	49.90	47.00	49.90	48.97	49.90	10,700
12/7/2021	+0.10 / +0.20%	46.50	50.00	46.50	50.00	49.69	50.00	207,400
12/6/2021	-1.60 / -3.11%	51.50	51.50	47.90	49.90	48.16	49.90	61,500
12/3/2021	+0.50 / +0.98%	52.80	52.80	48.20	51.50	50.93	51.50	30,200
12/2/2021	+3.30 / +6.92%	51.00	51.00	50.00	51.00	50.98	51.00	150,300
12/1/2021	+3.10 / +6.95%	44.00	47.70	42.30	47.70	46.00	47.70	195,400
11/30/2021	-1.60 / -3.46%	44.10	46.00	44.00	44.60	44.27	44.60	40,400
11/29/2021	-0.75 / -1.60%	48.40	49.00	44.10	46.20	47.47	46.20	56,200
11/26/2021	+3.05 / +6.95%	46.95	46.95	46.95	46.95	46.95	46.95	326,800
11/25/2021	+2.85 / +6.94%	43.90	43.90	43.90	43.90	43.90	43.90	25,300
11/24/2021	+2.65 / +6.90%	38.90	41.05	38.90	41.05	40.03	41.05	94,000
11/23/2021	-0.10 / -0.26%	38.40	38.40	38.40	38.40	38.40	38.40	200
11/22/2021	0.00 / 0.00%	38.50	38.50	38.30	38.50	38.37	38.50	600
11/19/2021	0.00 / 0.00%	38.20	38.85	37.90	38.50	38.39	38.50	8,100
11/18/2021	-0.15 / -0.39%	38.80	38.80	38.50	38.50	38.73	38.50	2,500
11/17/2021	+0.45 / +1.18%	38.20	38.65	38.20	38.65	38.43	38.65	400
11/16/2021	+0.20 / +0.53%	37.70	38.20	37.70	38.20	37.95	38.20	2,200
11/15/2021	-0.40 / -1.04%	38.20	38.20	37.90	38.00	38.01	38.00	13,600
11/12/2021	-0.55 / -1.41%	38.50	38.50	38.40	38.40	38.48	38.40	2,300
11/11/2021	0.00 / 0.00%	38.50	38.95	38.30	38.95	38.48	38.95	16,500
11/10/2021	+0.45 / +1.17%	38.30	38.95	38.30	38.95	38.84	38.95	600
11/9/2021	0.00 / 0.00%	39.00	39.00	38.50	38.50	38.89	38.50	2,200
11/8/2021	-0.50 / -1.28%	38.05	39.00	37.40	38.50	38.28	38.50	2,500

<<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	807,900	15.00	0.00%
ACE	14,000	37.00	0.27%
ADP	2,600	28.80	-0.69%
BCC	38,800	6.90	0.00%
BDT	1,700	7.00	0.00%
BHC	200	1.90	0.00%
BIG	88,200	5.90	-3.28%
BT6	0	3.40	0.00%
BTD	0	20.90	0.00%