Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/9/2021	+0.10 / +0.42%	23.90	24.80	23.20	24.05	23.97	22.65	3,756,400
2/8/2021	-1.75 / -6.81%	25.70	25.90	23.95	23.95	24.52	22.55	5,368,300
2/5/2021	+0.25 / +0.98%	25.45	26.00	25.05	25.70	25.59	24.20	3,434,800
2/4/2021	+0.45 / +1.80%	25.30	26.30	24.90	25.45	25.65	23.96	4,257,800
2/3/2021	+1.60 / +6.84%	24.10	25.00	23.40	25.00	24.31	23.54	3,765,800
2/2/2021	+0.70 / +3.08%	22.80	23.85	21.60	23.40	22.51	22.03	6,577,200
2/1/2021	-1.70 / -6.97%	24.00	25.80	22.70	22.70	23.93	21.37	5,967,800
1/29/2021	-1.75 / -6.69%	24.35	26.15	24.35	24.40	24.71	22.98	12,775,800
1/28/2021	-1.95 / -6.94%	26.15	26.15	26.15	26.15	26.15	24.62	501,600
1/27/2021	-2.10 / -6.95%	28.80	29.80	28.10	28.10	28.10	26.46	5,670,400
1/26/2021	-2.25 / -6.93%	32.45	32.45	30.20	30.20	30.93	28.44	5,595,300
1/25/2021	+0.35 / +1.09%	31.55	32.95	31.55	32.45	31.62	30.56	4,896,700
1/22/2021	+0.25 / +0.78%	31.90	33.20	31.20	32.10	32.35	30.23	6,470,800
1/21/2021	+0.85 / +2.74%	31.45	31.90	30.30	31.85	31.26	29.99	5,031,100
1/20/2021	-0.70 / -2.21%	32.00	32.00	29.50	31.00	30.32	29.19	5,355,900
1/19/2021	-1.60 / -4.80%	33.30	33.95	31.00	31.70	32.22	29.85	5,926,700
1/18/2021	+0.90 / +2.78%	32.20	34.20	31.85	33.30	32.79	31.36	7,249,300
1/15/2021	-0.25 / -0.77%	32.50	32.95	31.90	32.40	32.41	30.51	5,477,800
1/14/2021	+0.80 / +2.51%	32.50	33.90	32.40	32.65	33.01	30.74	7,396,400
1/13/2021	+2.05 / +6.88%	30.50	31.85	30.50	31.85	31.30	29.99	16,151,200
1/12/2021	+0.45 / +1.53%	29.40	29.85	29.00	29.80	29.43	28.06	3,876,400
1/11/2021	+0.35 / +1.21%	29.65	29.95	28.50	29.35	28.63	27.64	5,430,200
1/8/2021	+0.70 / +2.47%	28.50	30.00	27.90	29.00	29.00	27.31	6,705,900
1/7/2021	-0.45 / -1.57%	28.90	29.00	28.10	28.30	28.40	26.65	6,324,200
1/6/2021	-0.75 / -2.54%	29.70	29.75	28.50	28.75	29.10	27.07	6,482,500
1/5/2021	+0.05 / +0.17%	29.80	30.25	29.10	29.50	29.77	27.78	5,766,300
1/4/2021	-0.50 / -1.67%	30.05	31.55	29.45	29.45	30.05	27.73	7,353,500
12/31/2020	+1.45 / +5.09%	28.80	30.00	28.00	29.95	28.58	28.20	4,707,730
12/30/2020	-1.00 / -3.39%	29.40	30.10	28.10	28.50	29.09	26.84	5,020,230
12/29/2020	-0.95 / -3.12%	29.90	30.80	28.90	29.50	29.62	27.78	7,712,850

<<Previous 30 days Next 30 days>>

GVR News

28/08	GVR: Explanation for difference of profit after tax in 6 months of 2024
26/07	GVR: Explanation for the difference of profit after tax in Quarter 2.2024
24/07	GVR: Signing an audit service agreement
19/07	GVR: Change in personnel
02/07	GVR: CBTT Nghị quyết HĐQT thông qua tổ chức ĐHĐCĐ thường niên 2024

More News

Related Companies

	Volume	Price	Change
AAA	2,079,400	9.82	-0.51%
ABS	88,700	4.32	0.00%
APC	400	6.90	1.47%
APH	870,000	6.35	-1.40%
APP	300	5.20	-13.33%
BMP	47,700	124.90	-1.89%
BRC	9,100	12.85	0.39%
BRR	0	18.50	0.00%
CSV	503,700	39.00	0.00%