Thursday, July 3, 2025 3:10:19 AM - Markets open
VN-INDEX 1,384.59 +6.75/+0.49%
HNX-INDEX 231.62 +3.17/+1.39%
UPCOM-INDEX 100.61 -0.11/-0.11%
CMC Joint Stock Company (CVT : HOSE)
Industrials : Building Materials & Fixtures
27.35 0.00/0.00%
2:45:43 PM
Closing price on 10/18/2018
25.70 +0.45/+1.78%
Open 25.50
High 26.50
Low 25.20
Volume 460,720
Split-adjusted Price 20.25

Create Alert at: 26 28 29 ...
CVT Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
10/18/2018 +0.45 / +1.78% 25.50 26.50 25.20 25.70 25.94 20.25 460,720
10/17/2018 +0.15 / +0.60% 25.50 25.60 25.25 25.25 25.38 19.89 132,520
10/16/2018 +0.25 / +1.01% 25.30 25.30 24.90 25.10 25.06 19.78 176,930
10/15/2018 -0.45 / -1.78% 25.30 25.30 24.80 24.85 25.03 19.58 191,910
10/12/2018 +0.50 / +2.02% 24.20 25.50 24.20 25.30 24.87 19.93 263,840
10/11/2018 -1.80 / -6.77% 25.20 25.85 24.80 24.80 25.19 19.54 869,720
10/10/2018 -0.10 / -0.37% 26.70 26.90 26.55 26.60 26.67 20.96 220,540
10/9/2018 +0.20 / +0.75% 26.70 26.95 26.55 26.70 26.73 21.04 182,080
10/8/2018 -0.40 / -1.49% 26.60 27.40 26.30 26.50 26.68 20.88 597,420
10/5/2018 -0.90 / -3.24% 27.70 27.80 26.80 26.90 27.35 21.20 681,690
10/4/2018 0.00 / 0.00% 27.80 28.20 27.65 27.80 27.89 21.90 433,800
10/3/2018 -0.15 / -0.54% 27.70 28.30 27.65 27.80 27.90 21.90 492,470
10/2/2018 -0.05 / -0.18% 27.80 27.95 27.55 27.95 27.76 22.02 561,450
10/1/2018 -0.60 / -2.10% 28.85 28.85 27.80 28.00 28.35 22.06 462,430
9/28/2018 +0.80 / +2.88% 28.10 28.90 28.10 28.60 28.57 22.53 841,470
9/27/2018 +0.30 / +1.09% 27.50 28.15 27.40 27.80 27.79 21.90 544,480
9/26/2018 0.00 / 0.00% 27.35 28.25 27.35 27.50 27.85 21.67 697,080
9/25/2018 +0.50 / +1.85% 26.90 27.55 26.80 27.50 27.13 21.67 436,080
9/24/2018 -0.50 / -1.82% 27.85 27.85 26.80 27.00 27.20 21.27 373,480
9/21/2018 +0.30 / +1.10% 27.20 27.80 27.00 27.50 27.43 21.67 818,970
9/20/2018 +0.15 / +0.55% 27.00 27.25 26.80 27.20 27.00 21.43 638,090
9/19/2018 +0.55 / +2.08% 26.80 27.25 26.60 27.05 27.01 21.31 1,267,860
9/18/2018 +1.20 / +4.74% 25.50 26.60 25.20 26.50 26.10 20.88 934,420
9/17/2018 +0.80 / +3.27% 24.50 25.50 24.50 25.30 25.11 19.93 541,340
9/14/2018 +0.15 / +0.62% 24.35 24.80 24.35 24.50 24.55 19.30 223,500
9/13/2018 +0.15 / +0.62% 24.25 24.60 24.20 24.35 24.42 19.19 151,250
9/12/2018 -0.20 / -0.82% 24.40 24.65 24.10 24.20 24.38 19.07 228,080
9/11/2018 +0.30 / +1.24% 24.10 24.50 24.00 24.40 24.23 19.23 217,900
9/10/2018 -0.60 / -2.43% 24.50 25.00 24.10 24.10 24.42 18.99 263,840
9/7/2018 +0.40 / +1.65% 24.30 24.70 24.30 24.70 24.48 19.46 213,390
CVT News
26/04 CVT: Information on record date for bond interest payment
25/04 CVT: Change in personnel
25/04 CVT: MInutes & Resolution of the 2025 AGM
21/04 CVT: Anual Report 2024
21/04 CVT: Anual Report 2024
Related Companies
Volume Price Change
ACC  310,300 14.00 0.00%
ACE  0 39.60 0.00%
ADP  4,300 29.80 -1.00%
BCC  83,600 7.70 1.32%
BDT  17,300 6.90 -1.43%
BHC  0 1.80 0.00%
BIG  101,700 5.40 -3.57%
BT6  0 3.40 0.00%
BTD  0 14.80 0.00%
Market Update
Last updated at 3:10:03 PM
VN-INDEX 1,384.59 +6.75/+0.49%
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.