Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/17/2017	-0.90 / -1.84%	48.70	48.80	47.60	48.10	48.32	46.67	261,700
1/16/2017	-0.60 / -1.21%	49.50	49.70	48.70	49.00	49.10	47.54	290,800
1/13/2017	0.00 / 0.00%	49.60	49.90	49.50	49.60	49.63	48.12	270,966
1/12/2017	+1.00 / +2.06%	48.80	51.20	48.50	49.60	50.20	48.12	575,092
1/11/2017	+0.40 / +0.83%	48.30	48.60	48.00	48.60	48.43	47.15	176,551
1/10/2017	+0.10 / +0.21%	48.00	48.90	48.00	48.20	48.45	46.77	182,360
1/9/2017	+0.20 / +0.42%	48.00	48.80	47.00	48.10	48.13	46.67	174,694
1/6/2017	-0.10 / -0.21%	48.10	48.30	47.60	48.00	47.93	46.57	281,076
1/5/2017	-0.60 / -1.23%	48.70	49.40	47.80	48.10	48.43	46.67	160,960
1/4/2017	+1.10 / +2.31%	48.00	48.90	48.00	48.70	48.64	47.25	326,764
1/3/2017	-0.80 / -1.65%	48.50	48.50	47.00	47.60	47.44	46.18	176,750
12/30/2016	-0.40 / -0.82%	48.50	49.30	47.80	48.60	48.42	47.15	387,180
12/29/2016	+0.50 / +1.03%	48.50	49.50	48.10	49.00	48.67	47.54	245,157
12/28/2016	+1.60 / +3.41%	47.90	49.80	47.90	48.50	49.01	47.06	426,580
12/27/2016	-2.70 / -5.44%	50.00	50.00	46.50	46.90	47.90	45.50	516,119
12/26/2016	+0.10 / +0.20%	49.50	50.50	49.30	49.60	50.02	48.12	227,910
12/23/2016	-0.50 / -1.00%	51.50	51.50	49.10	49.50	49.51	48.03	241,001
12/22/2016	+2.40 / +5.04%	46.00	50.20	46.00	50.00	49.75	48.51	773,755
12/21/2016	-1.10 / -2.26%	48.50	49.10	46.80	47.60	47.61	46.18	369,140
12/20/2016	-1.30 / -2.60%	50.00	50.20	48.10	48.70	48.96	47.25	522,519
12/19/2016	-1.50 / -2.91%	53.00	56.00	48.70	50.00	52.13	48.51	556,031
12/16/2016	+6.10 / +13.09%	46.60	53.00	46.60	52.70	51.54	51.13	1,740,733
12/15/2016	+2.00 / +4.48%	44.60	47.90	44.50	46.60	46.38	45.21	476,179
12/14/2016	+2.50 / +5.94%	42.30	44.90	42.30	44.60	44.05	43.27	1,688,987
12/13/2016	+0.90 / +2.18%	40.90	42.20	40.60	42.10	41.91	40.85	525,490
12/12/2016	-0.20 / -0.48%	35.20	41.80	35.20	41.20	41.22	39.97	383,733
12/9/2016	+0.70 / +1.70%	41.00	41.80	40.90	41.80	41.42	40.56	441,160
12/8/2016	+0.50 / +1.23%	40.20	41.30	40.20	41.10	40.94	39.88	384,800
12/7/2016	-0.30 / -0.73%	40.30	40.80	40.20	40.60	40.36	39.39	388,600
12/6/2016	-0.10 / -0.24%	41.00	41.00	40.60	40.90	40.86	39.68	598,601

<<Previous 11 days Next 30 days>>

ACV News

01/03	PM sets deadline for completion of Long Thành airport in first half of 2026
26/06	Aviation infrastructure overloaded
15/06	No more time for delays to Long Thành Airport
10/12	Deputy PM assigns deadline for site clearance at Long Thanh Int’l Airport project
15/09	Dong Nai asked to speed up ground clearance for Long Thanh aiport project