Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/6/2021	+0.05 / +0.16%	32.20	32.30	31.95	32.05	32.06	17.99	7,383,200
9/1/2021	0.00 / 0.00%	32.00	32.75	31.95	32.00	32.28	17.96	8,785,300
8/31/2021	-0.15 / -0.47%	32.50	32.60	32.00	32.00	32.26	17.96	5,528,600
8/30/2021	+0.40 / +1.26%	31.80	32.40	31.60	32.15	31.98	18.05	8,029,600
8/27/2021	-0.20 / -0.63%	31.70	31.85	30.80	31.75	31.38	17.82	8,069,600
8/26/2021	-0.50 / -1.54%	32.55	32.60	31.80	31.95	32.15	17.93	5,024,800
8/25/2021	+0.15 / +0.46%	32.20	32.50	31.90	32.45	32.14	18.22	4,865,700
8/24/2021	+0.30 / +0.94%	32.00	32.50	31.70	32.30	32.10	18.13	9,584,200
8/23/2021	-1.60 / -4.76%	33.50	33.60	32.00	32.00	32.66	17.96	24,602,700
8/20/2021	-1.70 / -4.82%	35.30	35.35	33.05	33.60	34.28	18.86	20,952,900
8/19/2021	-0.25 / -0.70%	35.50	35.55	34.95	35.30	35.25	19.82	10,378,000
8/18/2021	-0.05 / -0.14%	35.45	35.80	35.30	35.55	35.59	19.96	9,543,600
8/17/2021	-0.10 / -0.28%	36.00	36.20	35.40	35.60	35.86	19.98	9,068,100
8/16/2021	+0.35 / +0.99%	35.35	36.00	34.80	35.70	35.42	20.04	17,074,725
8/13/2021	+0.05 / +0.14%	35.20	35.45	34.30	35.35	34.88	19.84	17,576,600
8/12/2021	-0.70 / -1.94%	35.80	36.00	35.30	35.30	35.66	19.82	12,447,100
8/11/2021	-0.50 / -1.37%	36.50	36.75	36.00	36.00	36.51	20.21	16,492,300
8/10/2021	0.00 / 0.00%	36.80	36.85	36.20	36.50	36.52	20.49	10,457,700
8/9/2021	+0.95 / +2.67%	35.40	36.85	35.15	36.50	36.20	20.49	20,045,200
8/6/2021	-0.45 / -1.25%	36.10	36.15	35.45	35.55	35.91	19.96	8,690,800
8/5/2021	+0.50 / +1.41%	35.35	36.10	35.30	36.00	35.85	20.21	13,885,400
8/4/2021	-0.30 / -0.84%	36.00	36.00	35.30	35.50	35.74	19.93	19,897,100
8/3/2021	+0.25 / +0.70%	35.45	35.80	35.00	35.80	35.34	20.10	11,367,325
8/2/2021	-0.60 / -1.66%	35.50	36.00	35.35	35.55	35.58	19.96	10,223,859
7/30/2021	+2.00 / +5.86%	34.30	36.15	34.30	36.15	35.46	20.29	40,589,700
7/29/2021	+1.00 / +3.02%	33.45	34.20	33.30	34.15	33.67	19.17	7,638,000
7/28/2021	0.00 / 0.00%	33.20	33.60	33.05	33.15	33.29	18.61	4,846,400
7/27/2021	+0.45 / +1.38%	33.05	33.50	33.00	33.15	33.19	18.61	5,904,900
7/26/2021	-0.30 / -0.91%	32.60	33.10	32.05	32.70	32.61	18.36	8,263,400
7/23/2021	-1.10 / -3.23%	33.90	34.15	33.00	33.00	33.74	18.52	7,433,000

<<Previous 30 days Next 30 days>>

ACB News

01/12	ACB: Nghị quyết HĐQT về việc bổ nhiệm lại Phó Tổng Giám đốc
23/10	ACB: BOD resolution dated October 21, 2024
30/09	ACB: Reminder of information disclosure
19/08	ACB: Plan for the 2nd bond private placement
25/07	ACB: Explanation for Quarter 2.2024 financial statements