Saturday, January 18, 2025 9:56:41 AM - 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 12/28/2015
22.80 -0.90/-3.80%
Open 23.70
High 23.70
Low 22.80
Volume 828,680
Split-adjusted Price 8.69

Create Alert at: 23 25 26 ...
CVT Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
12/28/2015 -0.90 / -3.80% 23.70 23.70 22.80 22.80 23.22 8.69 828,680
12/25/2015 -0.30 / -1.25% 23.90 24.10 23.70 23.70 23.85 9.03 290,325
12/24/2015 0.00 / 0.00% 24.00 24.20 24.00 24.00 24.09 9.15 201,100
12/23/2015 -0.50 / -2.04% 24.50 24.50 24.00 24.00 24.19 9.15 713,308
12/22/2015 -0.60 / -2.39% 25.10 25.10 24.10 24.50 24.67 9.34 659,110
12/21/2015 -0.30 / -1.18% 25.40 25.60 25.00 25.10 25.16 9.56 176,610
12/18/2015 +0.10 / +0.40% 25.20 25.80 25.20 25.40 25.62 9.68 221,040
12/17/2015 +0.40 / +1.61% 25.00 25.60 24.90 25.30 25.25 9.64 435,277
12/16/2015 -0.20 / -0.80% 24.80 25.20 24.80 24.90 24.96 9.49 209,100
12/15/2015 +0.10 / +0.40% 25.00 25.10 24.80 25.10 24.92 9.56 170,910
12/14/2015 +0.10 / +0.40% 24.60 25.30 24.60 25.00 24.97 9.53 171,950
12/11/2015 +0.10 / +0.40% 24.70 25.30 24.70 24.90 25.09 9.49 212,100
12/10/2015 -0.50 / -1.98% 25.40 25.40 24.80 24.80 25.01 9.45 136,400
12/9/2015 -0.70 / -2.69% 26.10 26.10 25.20 25.30 25.54 9.64 286,500
12/8/2015 +1.60 / +6.56% 24.60 26.00 24.40 26.00 24.94 9.91 483,620
12/7/2015 -0.50 / -2.01% 24.50 25.00 24.40 24.40 24.63 9.30 130,300
12/4/2015 0.00 / 0.00% 24.60 24.90 24.10 24.90 24.40 9.49 590,190
12/3/2015 -0.80 / -3.11% 25.60 25.70 24.90 24.90 25.29 9.49 716,430
12/2/2015 -0.10 / -0.39% 25.70 26.00 25.50 25.70 25.60 9.79 226,580
12/1/2015 0.00 / 0.00% 25.80 26.10 25.50 25.80 25.76 9.83 208,520
11/30/2015 +0.20 / +0.78% 25.50 26.10 25.30 25.80 25.60 9.83 571,540
11/27/2015 +0.10 / +0.39% 25.50 26.20 25.00 25.60 25.50 9.75 806,780
11/26/2015 -0.50 / -1.92% 26.20 26.60 25.50 25.50 26.09 9.72 458,190
11/25/2015 +1.00 / +4.00% 25.00 26.00 24.60 26.00 25.40 9.91 1,078,548
11/24/2015 +0.40 / +1.63% 24.90 25.40 24.60 25.00 25.00 9.53 676,527
11/23/2015 +1.40 / +6.03% 23.50 24.80 23.50 24.60 24.30 9.37 1,322,825
11/20/2015 +0.10 / +0.43% 23.10 23.40 23.10 23.20 23.27 8.84 92,410
11/19/2015 -0.10 / -0.43% 23.10 23.60 23.10 23.10 23.29 8.80 157,284
11/18/2015 -0.20 / -0.85% 23.30 23.30 23.10 23.20 23.17 8.84 104,433
11/17/2015 0.00 / 0.00% 23.60 23.60 23.40 23.40 23.41 8.92 63,220
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.