Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/22/2019	-0.45 / -2.20%	20.00	20.45	19.90	20.00	20.10	17.62	415,870
7/19/2019	-0.45 / -2.15%	20.90	20.90	20.40	20.45	20.49	18.01	311,620
7/18/2019	+0.05 / +0.24%	20.70	20.90	20.40	20.90	20.71	18.41	218,570
7/17/2019	-0.15 / -0.71%	21.00	21.00	20.70	20.85	20.78	18.37	61,840
7/16/2019	+0.35 / +1.69%	20.90	21.00	20.65	21.00	20.81	18.50	278,330
7/15/2019	+0.30 / +1.47%	20.55	20.65	20.25	20.65	20.51	18.19	235,350
7/12/2019	0.00 / 0.00%	20.35	20.80	20.25	20.35	20.46	17.92	197,650
7/11/2019	-0.30 / -1.45%	20.60	20.60	20.30	20.35	20.41	17.92	140,710
7/10/2019	+0.85 / +4.29%	19.80	20.90	19.80	20.65	20.41	18.19	385,030
7/9/2019	+0.50 / +2.59%	19.25	19.85	19.20	19.80	19.63	17.44	207,000
7/8/2019	-0.15 / -0.77%	19.45	19.45	19.10	19.30	19.23	17.00	132,770
7/5/2019	-0.30 / -1.52%	19.85	19.90	19.40	19.45	19.55	17.13	153,230
7/4/2019	+0.50 / +2.60%	19.35	19.75	19.35	19.75	19.62	17.40	206,360
7/3/2019	+0.70 / +3.77%	18.50	19.40	18.50	19.25	19.16	16.96	365,380
7/2/2019	-0.10 / -0.54%	18.60	18.75	18.55	18.55	18.62	16.34	70,730
7/1/2019	+0.25 / +1.36%	18.60	18.70	18.50	18.65	18.60	16.43	71,830
6/28/2019	-0.25 / -1.34%	18.70	18.70	18.40	18.40	18.54	16.21	68,810
6/27/2019	-0.15 / -0.80%	18.80	19.00	18.50	18.65	18.71	16.43	48,860
6/26/2019	+0.70 / +3.87%	18.10	19.10	18.10	18.80	18.63	16.56	202,230
6/25/2019	-0.10 / -0.55%	18.30	18.30	18.00	18.10	18.11	15.94	227,390
6/24/2019	0.00 / 0.00%	18.20	18.35	18.10	18.20	18.19	16.03	49,430
6/21/2019	-0.10 / -0.55%	18.30	18.60	18.20	18.20	18.35	16.03	34,160
6/20/2019	+0.30 / +1.67%	18.05	18.30	18.00	18.30	18.17	16.12	57,670
6/19/2019	-0.05 / -0.28%	18.10	18.30	17.95	18.00	18.08	15.86	85,440
6/18/2019	0.00 / 0.00%	18.05	18.20	17.70	18.05	17.98	15.90	57,060
6/17/2019	-0.35 / -1.90%	18.30	18.55	18.00	18.05	18.17	15.90	164,140
6/14/2019	0.00 / 0.00%	18.40	18.40	18.35	18.40	18.40	16.21	30,710
6/13/2019	+0.10 / +0.55%	18.30	18.50	18.30	18.40	18.38	16.21	46,510
6/12/2019	-0.40 / -2.14%	18.70	18.70	18.30	18.30	18.39	16.12	68,030
6/11/2019	0.00 / 0.00%	18.80	18.80	18.45	18.70	18.56	16.47	56,310

<<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	0	15.00	0.00%
ACE	11,400	35.10	-4.36%
ADP	0	28.80	0.00%
BCC	500	6.90	0.00%
BDT	0	7.00	0.00%
BHC	0	1.90	0.00%
BIG	4,500	5.90	-1.67%
BT6	0	3.40	0.00%
BTD	0	20.90	0.00%