Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/30/2022	+0.30 / +0.71%	42.00	42.85	40.20	42.30	41.25	42.30	9,600
5/27/2022	-0.95 / -2.21%	42.95	43.20	42.00	42.00	42.92	42.00	2,300
5/26/2022	-0.25 / -0.58%	40.20	43.00	40.20	42.95	42.08	42.95	8,100
5/25/2022	-0.80 / -1.82%	40.95	43.20	40.95	43.20	42.51	43.20	2,600
5/24/2022	+2.30 / +5.52%	44.00	44.00	44.00	44.00	44.00	44.00	100
5/23/2022	-3.10 / -6.92%	41.70	43.55	41.70	41.70	42.08	41.70	17,700
5/20/2022	+2.00 / +4.67%	44.80	44.80	44.70	44.80	44.79	44.80	1,600
5/19/2022	-1.00 / -2.28%	40.80	42.80	40.80	42.80	41.80	42.80	200
5/18/2022	0.00 / 0.00%	43.70	44.85	41.00	43.80	41.87	43.80	10,200
5/17/2022	-0.90 / -2.01%	41.60	44.60	41.60	43.80	42.75	43.80	1,500
5/16/2022	-0.80 / -1.76%	42.40	44.70	42.35	44.70	42.82	44.70	1,500
5/13/2022	0.00 / 0.00%	45.50	45.50	45.50	45.50	45.50	45.50	0
5/12/2022	0.00 / 0.00%	45.50	45.50	45.50	45.50	45.50	45.50	0
5/11/2022	+1.85 / +4.24%	45.50	45.50	45.50	45.50	45.50	45.50	100
5/10/2022	-3.25 / -6.93%	43.65	43.65	43.65	43.65	43.65	43.65	200
5/9/2022	0.00 / 0.00%	46.90	46.90	46.90	46.90	46.90	46.90	0
5/6/2022	0.00 / 0.00%	46.90	46.90	46.90	46.90	46.90	46.90	240,000
5/5/2022	0.00 / 0.00%	46.90	46.90	46.90	46.90	46.90	46.90	0
5/4/2022	0.00 / 0.00%	46.90	46.90	46.90	46.90	46.90	46.90	0
4/29/2022	0.00 / 0.00%	44.05	46.90	44.00	46.90	45.16	46.90	1,500
4/28/2022	-0.25 / -0.53%	44.00	46.90	44.00	46.90	44.78	46.90	4,100
4/27/2022	0.00 / 0.00%	43.90	47.15	43.85	47.15	45.69	47.15	5,300
4/26/2022	+0.75 / +1.62%	47.15	47.15	47.15	47.15	47.15	47.15	200
4/25/2022	-0.40 / -0.85%	43.60	46.40	43.60	46.40	45.00	46.40	200
4/22/2022	0.00 / 0.00%	43.65	46.80	43.60	46.80	44.15	46.80	2,100
4/21/2022	0.00 / 0.00%	43.60	46.80	43.60	46.80	45.88	46.80	1,600
4/20/2022	-0.10 / -0.21%	44.00	47.80	43.95	46.80	44.90	46.80	3,100
4/19/2022	0.00 / 0.00%	46.90	46.90	46.90	46.90	46.90	46.90	0
4/18/2022	0.00 / 0.00%	46.90	46.90	46.90	46.90	46.90	46.90	0
4/15/2022	0.00 / 0.00%	46.90	46.90	46.90	46.90	46.90	46.90	1,129,800

<<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	4,000	14.80	-1.33%
ACE	1,000	37.00	0.27%
ADP	0	29.00	0.00%
BCC	19,800	7.00	1.45%
BDT	1,000	6.90	-1.43%
BHC	0	1.90	0.00%
BIG	9,500	6.10	0.00%
BT6	0	3.40	0.00%
BTD	0	20.90	0.00%