Tuesday, June 10, 2025 4:06:26 AM - Markets open
VN-INDEX 1,310.57 -19.32/-1.45%
HNX-INDEX 226.49 -2.12/-0.93%
UPCOM-INDEX 98.19 -0.70/-0.71%
CNT Group Corporation (CNT : UPCOM)
Industrials : Heavy Construction
14.30 -0.20/-1.38%
3:00:05 PM
Closing price on 10/26/2009
35.30 0.00/0.00%
Open 36.60
High 37.40
Low 35.30
Volume 211,220
Split-adjusted Price 27.85

Create Alert at: 13 15 16 ...
CNT Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
10/26/2009 0.00 / 0.00% 36.60 37.40 35.30 35.30 36.15 27.85 211,220
10/23/2009 -1.90 / -4.87% 39.00 39.00 37.10 37.10 37.10 29.27 235,970
10/22/2009 -0.40 / -1.02% 38.70 39.00 37.50 39.00 38.55 30.77 318,680
10/21/2009 +1.80 / +4.79% 39.40 39.40 37.60 39.40 39.00 31.09 817,050
10/20/2009 +1.70 / +4.74% 37.60 37.60 37.10 37.60 37.48 29.67 555,380
10/19/2009 0.00 / 0.00% 35.00 35.90 34.60 35.90 35.35 28.33 451,630
10/16/2009 -1.70 / -4.71% 35.00 35.90 34.40 34.40 34.40 27.14 315,730
10/15/2009 -0.30 / -0.82% 34.60 36.90 34.60 36.10 35.55 28.48 531,050
10/14/2009 +1.70 / +4.90% 33.70 36.40 33.40 36.40 36.10 28.72 473,380
10/13/2009 -1.80 / -4.93% 35.00 36.00 34.70 34.70 35.10 27.38 359,490
10/12/2009 0.00 / 0.00% 37.00 37.00 35.40 36.50 36.48 28.80 412,500
10/9/2009 +1.60 / +4.75% 35.20 35.30 35.00 35.30 35.30 27.85 601,290
10/8/2009 +1.00 / +3.06% 31.10 33.80 31.10 33.70 32.43 26.59 186,500
10/7/2009 +0.70 / +2.19% 33.50 33.50 32.50 32.70 33.05 25.80 235,210
10/6/2009 +0.40 / +1.27% 32.90 32.90 31.60 32.00 32.70 25.25 235,180
10/5/2009 0.00 / 0.00% 31.80 32.20 31.60 31.60 32.00 24.93 306,660
10/2/2009 -1.70 / -4.87% 33.20 33.50 33.20 33.20 33.20 26.20 118,800
10/1/2009 -1.80 / -4.90% 36.00 36.50 34.90 34.90 35.58 27.54 166,830
9/30/2009 -1.80 / -4.68% 37.50 38.40 36.70 36.70 37.33 28.96 352,400
9/29/2009 0.00 / 0.00% 38.50 39.00 38.00 38.50 38.50 30.38 187,940
9/28/2009 0.00 / 0.00% 39.40 39.40 37.60 38.50 38.50 30.38 376,360
9/25/2009 +1.70 / +4.74% 35.90 37.60 35.80 37.60 37.60 29.67 603,980
9/24/2009 +0.90 / +2.57% 35.40 35.90 34.50 35.90 35.43 28.33 306,500
9/23/2009 -1.00 / -2.78% 36.00 36.50 34.40 35.00 35.90 27.62 342,070
9/22/2009 -0.90 / -2.44% 36.50 36.50 35.50 36.00 36.13 28.41 272,280
9/21/2009 0.00 / 0.00% 36.50 37.00 36.10 36.90 36.63 29.12 187,720
9/18/2009 +1.70 / +4.91% 34.00 36.30 34.00 36.30 36.30 28.64 275,850
9/17/2009 +1.60 / +4.85% 33.80 34.60 32.00 34.60 33.75 27.30 353,810
9/16/2009 +1.00 / +3.13% 32.00 33.60 32.00 33.00 32.65 26.04 317,140
9/15/2009 +1.50 / +4.92% 31.00 32.00 30.50 32.00 31.38 25.25 328,600
CNT News
24/11 CNT: Change in Business Registration Certificate
03/11 CNT: New principal shareholder (Nguyen Manh Hieu)
28/10 CNT: Report on result of the private placement
28/10 CNT: Change in number of outstanding shares with voting right
10/08 CNT: Board Decision on selecting an audit company for financial statements of 2020
Related Companies
Volume Price Change
ACS  0 5.10 0.00%
ALV  13,900 8.20 0.00%
AMS  41,400 7.50 -1.32%
ATB  0 0.50 0.00%
BAX  0 37.40 0.00%
BCE  7,100 9.84 0.00%
Market Update
Last updated at 3:10:01 PM
VN-INDEX 1,310.57 -19.32/-1.45%
Real-time chart
Top 5 Actives
Top 5 Gainers
Top 5 Losers
We continuously improve our services, here are the latest updates...
Portfolio
Allow you to monitor a customised group of securities. You can set up multiple Portfolios to help you better manage your investments.
Trigger Alerts
Get up-to-date alerts delivered directly to your email address.
Stock Screener
Allow you to filter the market and find exactly what sort of company you are looking for.
Live Terminal
Get instant access to FREE REAL-TIME streaming quotes for hundreds of stocks from HOSE, HNX and UPCOM exchanges.