Friday, February 28, 2025 6:32:13 AM - Markets closed
VN-INDEX 1,307.80 +4.84/+0.37%
HNX-INDEX 239.39 +0.79/+0.33%
UPCOM-INDEX 99.81 +0.08/+0.08%
CMC Joint Stock Company (CVT : HOSE)
Industrials : Building Materials & Fixtures
25.65 0.00/0.00%
3:05:01 PM
Closing price on 4/1/2011
16.20 -0.10/-0.61%
Open 16.40
High 16.40
Low 16.10
Volume 19,600
Split-adjusted Price 1.95

Create Alert at: 24 26 27 ...
CVT Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
4/1/2011 -0.10 / -0.61% 16.40 16.40 16.10 16.20 16.20 1.95 19,600
3/31/2011 -0.30 / -1.81% 16.50 16.50 16.30 16.30 16.30 1.96 13,800
3/30/2011 +0.20 / +1.22% 16.20 16.60 16.20 16.60 16.60 2.00 17,700
3/29/2011 -0.60 / -3.53% 16.80 17.00 16.40 16.40 16.40 1.97 17,800
3/28/2011 -0.30 / -1.73% 17.20 17.20 17.00 17.00 17.00 2.04 36,100
3/25/2011 +0.40 / +2.37% 16.90 17.70 16.90 17.30 17.30 2.08 111,200
3/24/2011 +0.20 / +1.20% 16.50 16.90 16.40 16.90 16.90 2.03 39,500
3/23/2011 +0.40 / +2.45% 16.70 16.90 16.40 16.70 16.70 2.01 12,100
3/22/2011 -0.30 / -1.81% 16.80 16.80 16.30 16.30 16.30 1.96 12,200
3/21/2011 -0.20 / -1.19% 17.00 17.10 16.60 16.60 16.60 2.00 30,700
3/18/2011 +0.70 / +4.35% 16.10 16.90 16.10 16.80 16.80 2.02 50,000
3/17/2011 -0.20 / -1.23% 16.10 16.20 16.00 16.10 16.10 1.94 25,600
3/16/2011 +0.50 / +3.16% 16.00 16.30 15.80 16.30 16.30 1.96 21,100
3/15/2011 -0.20 / -1.25% 16.40 16.40 15.80 15.80 15.80 1.90 12,100
3/14/2011 -1.10 / -6.43% 17.00 17.00 16.00 16.00 16.00 1.92 40,800
3/11/2011 +1.00 / +6.21% 16.90 17.10 16.90 17.10 17.10 2.06 64,000
3/10/2011 +0.90 / +5.92% 15.40 16.10 15.40 16.10 16.10 1.94 29,400
3/9/2011 -0.20 / -1.30% 15.10 15.30 14.90 15.20 15.20 1.83 23,600
3/8/2011 -0.40 / -2.53% 16.40 16.40 15.40 15.40 15.40 1.85 22,600
3/7/2011 -0.40 / -2.47% 15.60 15.90 15.60 15.80 15.80 1.90 30,200
3/4/2011 +0.60 / +3.85% 16.80 16.80 15.40 16.20 16.20 1.95 42,300
3/3/2011 -0.70 / -4.29% 15.60 16.50 15.60 15.60 15.60 1.88 99,400
3/2/2011 -0.80 / -4.68% 16.80 16.80 16.00 16.30 16.30 1.96 81,200
3/1/2011 -0.50 / -2.84% 17.40 17.50 17.00 17.10 17.10 2.06 26,000
2/28/2011 -0.50 / -2.76% 18.00 18.20 17.60 17.60 17.60 2.12 24,600
2/25/2011 +0.50 / +2.84% 17.50 18.20 17.40 18.10 18.10 2.18 31,000
2/24/2011 -0.60 / -3.30% 17.70 17.90 16.80 17.60 17.60 2.12 29,500
2/23/2011 +1.30 / +7.69% 17.80 18.20 17.70 18.20 18.20 2.19 64,900
2/22/2011 -0.80 / -4.52% 16.70 17.70 16.70 16.90 16.90 2.03 96,300
2/21/2011 -1.30 / -6.84% 18.50 18.50 17.70 17.70 17.70 2.13 109,700
CVT News
20/02 CVT: Collection bondholders’ written opinions
20/02 CVT: Collection bondholders’ written opinions
05/02 CVT: Periodic report on bond principal & interest payments
04/02 CVT: Report on Corporate Governance 2024
03/02 CVT: Change in the 14th Business Registration Certificate
Related Companies
Volume Price Change
ACC  19,100 14.40 0.00%
ACE  12,400 37.30 2.19%
ADP  17,100 28.80 0.35%
BCC  122,400 8.10 1.25%
BDT  27,800 8.20 0.00%
BHC  0 2.00 0.00%
BIG  66,800 5.80 0.00%
BT6  0 3.40 0.00%
BTD  8,000 18.60 6.29%
Market Update
Last updated at 3:05:02 PM
VN-INDEX 1,307.80 +4.84/+0.37%
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.