Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/3/2020	0.00 / 0.00%	56.20	56.20	56.20	56.20	56.20	34.21	0
1/2/2020	0.00 / 0.00%	56.20	56.20	56.20	56.20	56.20	34.21	250
12/31/2019	0.00 / 0.00%	56.20	56.20	56.20	56.20	56.20	34.21	50
12/30/2019	0.00 / 0.00%	56.20	56.20	56.20	56.20	56.20	34.21	0
12/27/2019	-0.30 / -0.53%	56.10	56.40	56.10	56.20	56.20	34.21	540
12/26/2019	-0.50 / -0.88%	56.50	56.50	56.00	56.50	56.38	34.39	200
12/25/2019	-1.00 / -1.72%	57.50	57.50	57.00	57.00	57.25	34.70	4,620
12/24/2019	0.00 / 0.00%	58.00	58.00	58.00	58.00	58.00	35.31	2,520
12/23/2019	+0.50 / +0.87%	57.60	59.00	57.60	58.00	57.91	35.31	10,620
12/20/2019	-0.10 / -0.17%	57.50	57.50	57.50	57.50	57.50	35.00	120
12/19/2019	+0.10 / +0.17%	57.50	57.60	57.50	57.60	57.55	35.06	60
12/18/2019	+0.10 / +0.17%	57.40	57.50	57.40	57.50	57.43	35.00	2,020
12/17/2019	0.00 / 0.00%	57.40	57.40	57.40	57.40	57.40	34.94	0
12/16/2019	0.00 / 0.00%	57.40	57.40	57.40	57.40	57.40	34.94	0
12/13/2019	+0.90 / +1.59%	56.50	57.40	56.50	57.40	57.29	34.94	1,920
12/12/2019	0.00 / 0.00%	56.00	56.50	56.00	56.50	56.49	34.39	144,710
12/11/2019	0.00 / 0.00%	56.50	56.50	56.00	56.50	56.26	34.39	7,110
12/10/2019	0.00 / 0.00%	56.50	56.50	56.50	56.50	56.50	34.39	3,100
12/9/2019	0.00 / 0.00%	56.50	57.00	56.50	56.50	56.63	34.39	1,920
12/6/2019	0.00 / 0.00%	56.60	56.60	56.50	56.50	56.55	34.39	20,620
12/5/2019	-0.50 / -0.88%	55.00	56.50	55.00	56.50	55.75	34.39	510
12/4/2019	-0.50 / -0.87%	57.00	57.00	55.00	57.00	56.81	34.70	10,720
12/3/2019	+0.50 / +0.88%	57.00	57.50	57.00	57.50	57.01	35.00	4,420
12/2/2019	0.00 / 0.00%	57.00	57.00	56.00	57.00	56.75	34.70	420
11/29/2019	+1.00 / +1.79%	56.10	57.00	56.10	57.00	56.84	34.70	950
11/28/2019	0.00 / 0.00%	54.50	56.00	54.50	56.00	55.99	34.09	50,100
11/27/2019	0.00 / 0.00%	56.00	56.50	55.90	56.00	56.08	34.09	4,850
11/26/2019	+1.10 / +2.00%	55.50	56.00	55.50	56.00	55.75	34.09	150
11/25/2019	+0.40 / +0.73%	51.90	56.80	51.90	54.90	52.55	33.42	5,100
11/22/2019	+1.00 / +1.87%	53.00	54.90	53.00	54.50	53.86	33.18	7,260

<<Previous 30 days Next 30 days>>

CAV News

01/09	CAV: CBTT Nghị quyết HĐQT thông qua giao dịch với người có liên quan
19/06	CAV: Decision on delisting of stock
14/06	CAV: CAV shares likely to be delisted
11/06	CAV: Revoking public status
13/05	CAV: Record date for cash dividend