Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/2/2020	-2.90 / -3.77%	74.90	74.90	73.10	74.00	73.78	74.00	105,800
12/31/2019	-2.40 / -3.10%	77.30	77.70	75.00	75.00	76.85	75.00	81,600
12/30/2019	+0.10 / +0.13%	77.50	77.50	75.30	77.40	77.06	77.40	21,800
12/27/2019	+0.40 / +0.52%	75.50	77.80	75.50	77.40	77.26	77.40	15,300
12/26/2019	+0.80 / +1.05%	76.50	78.90	76.30	77.00	77.76	77.00	73,600
12/25/2019	+0.90 / +1.20%	75.00	76.50	75.00	76.20	76.02	76.20	29,400
12/24/2019	+0.20 / +0.27%	75.10	75.30	74.40	75.30	74.91	75.30	20,200
12/23/2019	+0.20 / +0.27%	75.00	75.20	75.00	75.10	75.05	75.10	21,100
12/20/2019	-0.10 / -0.13%	75.00	75.00	74.50	75.00	74.93	75.00	25,500
12/19/2019	+0.10 / +0.13%	74.50	75.10	74.10	75.10	74.78	75.10	28,400
12/18/2019	0.00 / 0.00%	75.90	75.90	74.80	75.00	75.01	75.00	16,900
12/17/2019	0.00 / 0.00%	74.80	75.50	74.50	75.00	74.91	75.00	438,900
12/16/2019	+0.10 / +0.13%	74.30	75.20	74.20	75.00	74.76	75.00	175,200
12/13/2019	+0.80 / +1.08%	74.80	75.10	74.80	75.10	74.88	75.10	6,600
12/12/2019	-1.70 / -2.24%	74.60	76.20	74.10	74.30	74.81	74.30	8,500
12/11/2019	+0.70 / +0.93%	75.00	76.00	72.90	76.00	73.92	76.00	235,000
12/10/2019	-0.70 / -0.92%	76.00	76.00	75.10	75.30	75.33	75.30	278,700
12/9/2019	+0.40 / +0.53%	75.60	76.30	75.00	76.00	75.95	76.00	36,900
12/6/2019	+1.50 / +2.03%	75.80	76.00	74.80	75.50	75.61	75.50	13,900
12/5/2019	0.00 / 0.00%	73.70	74.00	73.70	74.00	73.89	74.00	3,600
12/4/2019	+0.20 / +0.27%	62.90	74.00	62.90	74.00	73.45	74.00	14,900
12/3/2019	-0.40 / -0.54%	74.00	74.00	73.80	73.80	73.99	73.80	56,700
12/2/2019	-0.40 / -0.54%	74.60	74.60	73.90	74.20	74.07	74.20	192,800
11/29/2019	-0.10 / -0.13%	74.10	74.70	74.10	74.60	74.57	74.60	26,600
11/28/2019	-0.20 / -0.27%	74.50	74.80	74.30	74.70	74.61	74.70	118,900
11/27/2019	-0.60 / -0.79%	75.20	75.20	74.90	74.90	75.01	74.90	40,600
11/26/2019	+0.10 / +0.13%	75.60	76.50	75.50	75.50	75.88	75.50	11,700
11/25/2019	0.00 / 0.00%	75.30	76.00	75.30	75.40	75.53	75.40	107,100
11/22/2019	-0.50 / -0.66%	75.10	76.00	75.00	75.50	75.37	75.50	63,400
11/21/2019	-0.10 / -0.13%	76.30	76.40	76.00	76.00	76.25	76.00	8,600

<<Previous 30 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