Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/1/2021	+0.50 / +0.77%	68.50	69.50	65.50	65.50	68.68	43.84	2,500
1/29/2021	+3.00 / +4.84%	65.00	65.00	65.00	65.00	65.00	43.50	1,400
1/28/2021	-4.50 / -6.77%	65.00	65.00	62.00	62.00	62.91	41.49	7,200
1/27/2021	-2.00 / -2.92%	68.50	68.50	65.00	66.50	67.09	44.50	4,700
1/26/2021	-2.50 / -3.52%	70.00	71.00	68.50	68.50	69.56	45.84	2,500
1/25/2021	0.00 / 0.00%	71.00	71.00	71.00	71.00	71.00	47.52	3,400
1/22/2021	-1.60 / -2.12%	75.60	75.60	73.00	74.00	74.26	47.52	3,900
1/21/2021	+4.60 / +6.48%	71.10	75.60	70.50	75.60	73.00	48.54	15,500
1/20/2021	-1.00 / -1.39%	72.00	72.00	70.00	71.00	71.05	45.59	4,200
1/19/2021	-1.90 / -2.57%	73.90	73.90	72.00	72.00	72.67	46.23	11,000
1/18/2021	+3.00 / +4.23%	72.00	75.80	72.00	73.90	73.60	47.45	22,700
1/15/2021	+1.40 / +2.01%	70.00	71.30	70.00	70.90	70.74	45.53	19,600
1/14/2021	+2.00 / +2.96%	68.50	70.00	68.50	69.50	69.30	44.63	15,000
1/13/2021	-0.50 / -0.74%	67.40	67.50	67.30	67.50	67.41	43.34	1,200
1/12/2021	0.00 / 0.00%	67.50	68.00	67.50	68.00	67.72	43.66	1,800
1/11/2021	0.00 / 0.00%	68.00	68.50	68.00	68.00	68.17	43.66	300
1/8/2021	+2.70 / +4.13%	68.00	68.00	68.00	68.00	68.00	43.66	800
1/7/2021	-2.70 / -3.97%	67.10	67.30	65.00	65.30	66.62	41.93	5,800
1/6/2021	-1.00 / -1.45%	68.00	68.00	68.00	68.00	68.00	43.66	2,200
1/5/2021	0.00 / 0.00%	69.00	69.00	69.00	69.00	69.00	44.31	200
1/4/2021	0.00 / 0.00%	73.50	73.50	69.00	69.00	72.63	44.31	1,400
12/31/2020	+0.50 / +0.73%	67.90	69.00	67.80	69.00	68.45	44.31	590
12/30/2020	0.00 / 0.00%	67.90	69.20	67.90	68.50	68.12	43.98	3,320
12/29/2020	+0.50 / +0.74%	68.00	68.50	67.50	68.50	67.95	43.98	920
12/28/2020	0.00 / 0.00%	68.00	68.50	68.00	68.00	68.03	43.66	1,370
12/25/2020	-0.50 / -0.73%	68.50	68.50	68.00	68.00	68.03	43.66	4,700
12/24/2020	-0.50 / -0.72%	67.00	68.90	67.00	68.50	67.13	43.98	1,730
12/23/2020	-0.40 / -0.58%	69.00	69.00	69.00	69.00	69.00	44.31	100
12/22/2020	+0.40 / +0.58%	69.60	69.60	69.40	69.40	69.49	44.56	300
12/21/2020	-0.70 / -1.00%	69.50	69.50	67.00	69.00	67.56	44.31	2,050

<<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