Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/1/2021	-1.20 / -2.79%	42.00	42.40	40.60	41.80	41.08	41.80	11,100
5/31/2021	+2.50 / +6.17%	40.00	43.00	38.35	43.00	40.09	43.00	43,500
5/28/2021	+0.55 / +1.38%	39.95	40.50	38.00	40.50	39.43	40.50	21,000
5/27/2021	-1.85 / -4.43%	40.05	40.05	39.85	39.95	39.91	39.95	10,600
5/26/2021	-0.50 / -1.18%	41.70	42.00	40.30	41.80	41.22	41.80	16,400
5/25/2021	-0.10 / -0.24%	41.90	42.30	40.00	42.30	41.37	42.30	18,200
5/24/2021	-0.30 / -0.70%	40.30	42.50	40.00	42.40	41.05	42.40	10,500
5/21/2021	+1.70 / +4.15%	40.20	42.70	38.15	42.70	39.39	42.70	39,400
5/20/2021	-2.00 / -4.65%	40.90	41.10	40.80	41.00	40.98	41.00	121,000
5/19/2021	0.00 / 0.00%	40.10	43.00	40.00	43.00	41.99	43.00	28,700
5/18/2021	-0.90 / -2.05%	43.90	43.90	43.00	43.00	43.00	43.00	12,600
5/17/2021	0.00 / 0.00%	43.00	43.90	42.50	43.90	42.50	43.90	12,400
5/14/2021	0.00 / 0.00%	43.90	43.90	43.90	43.90	43.90	43.90	4,420,941
5/13/2021	-0.10 / -0.23%	43.00	43.90	43.00	43.90	43.30	43.90	295,400
5/12/2021	+1.00 / +2.33%	42.50	44.00	42.00	44.00	42.79	44.00	721,400
5/11/2021	+0.55 / +1.30%	42.40	43.50	41.00	43.00	43.05	43.00	58,000
5/10/2021	-0.50 / -1.16%	41.00	42.45	40.00	42.45	41.39	42.45	8,700
5/7/2021	-0.35 / -0.81%	42.50	43.00	41.60	42.95	42.10	42.95	10,600
5/6/2021	+0.40 / +0.93%	43.80	43.80	41.70	43.30	42.53	43.30	11,500
5/5/2021	0.00 / 0.00%	42.85	42.90	41.25	42.90	42.26	42.90	7,600
5/4/2021	-0.40 / -0.92%	40.60	42.90	40.60	42.90	42.07	42.90	32,300
4/29/2021	-0.10 / -0.23%	43.00	43.30	42.05	43.30	42.83	43.30	12,700
4/28/2021	0.00 / 0.00%	42.80	43.40	41.20	43.40	42.79	43.40	15,800
4/27/2021	-0.10 / -0.23%	41.20	43.40	41.10	43.40	42.44	43.40	12,100
4/26/2021	0.00 / 0.00%	42.00	43.50	40.50	43.50	41.65	43.50	23,900
4/23/2021	0.00 / 0.00%	43.00	43.50	42.00	43.50	43.07	43.50	7,000
4/22/2021	-0.40 / -0.91%	42.10	43.75	42.00	43.50	42.92	43.50	15,000
4/20/2021	0.00 / 0.00%	43.90	43.90	42.00	43.90	43.35	43.90	21,000
4/19/2021	0.00 / 0.00%	42.00	44.00	40.80	43.90	42.23	43.90	20,800
4/16/2021	-1.10 / -2.44%	45.00	45.00	43.90	43.90	44.11	41.90	20,600

<<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%