Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/20/2021	+1.30 / +1.69%	77.50	79.00	77.00	78.20	78.04	78.20	537,100
1/19/2021	-2.30 / -2.86%	80.30	80.30	71.00	78.00	76.86	78.00	615,000
1/18/2021	-0.70 / -0.87%	80.80	80.80	80.00	80.00	80.26	80.00	181,300
1/15/2021	-1.40 / -1.71%	81.10	82.00	80.10	80.30	80.70	80.30	565,400
1/14/2021	-1.20 / -1.46%	81.90	82.70	81.10	81.10	81.71	81.10	311,000
1/13/2021	-0.70 / -0.85%	83.00	83.00	81.10	81.90	82.34	81.90	313,500
1/12/2021	-0.10 / -0.12%	82.90	82.90	81.00	82.60	82.60	82.60	169,100
1/11/2021	+2.00 / +2.47%	80.90	83.30	80.50	82.90	82.74	82.90	340,700
1/8/2021	-0.80 / -0.98%	81.00	81.60	80.00	80.50	80.92	80.50	303,700
1/7/2021	-0.40 / -0.49%	82.00	82.00	81.00	81.20	81.29	81.20	178,700
1/6/2021	-0.80 / -0.97%	82.00	82.90	81.10	81.50	81.59	81.50	211,100
1/5/2021	-1.00 / -1.20%	83.40	83.50	81.80	82.00	82.31	82.00	159,800
1/4/2021	+3.70 / +4.66%	79.90	84.00	79.90	83.10	82.96	83.10	516,500
12/31/2020	+3.30 / +4.25%	77.80	81.00	77.60	81.00	79.37	81.00	785,700
12/30/2020	-0.50 / -0.64%	78.00	78.20	76.00	77.40	77.69	77.40	231,100
12/29/2020	+1.80 / +2.36%	76.20	78.60	76.20	78.00	77.86	78.00	320,200
12/28/2020	+0.10 / +0.13%	76.10	76.80	75.00	76.20	76.20	76.20	190,300
12/25/2020	+1.20 / +1.59%	75.60	76.80	75.60	76.80	76.11	76.80	89,900
12/24/2020	-1.30 / -1.69%	76.80	77.20	75.00	75.50	75.57	75.50	153,700
12/23/2020	-0.50 / -0.65%	76.80	77.40	76.20	76.50	76.81	76.50	226,500
12/22/2020	-0.70 / -0.90%	77.60	77.60	76.50	77.00	76.99	77.00	232,400
12/21/2020	-0.40 / -0.51%	78.20	78.20	77.40	77.70	77.67	77.70	210,800
12/18/2020	+0.70 / +0.91%	77.20	79.00	77.20	78.00	78.06	78.00	417,900
12/17/2020	-1.70 / -2.15%	79.00	79.00	75.80	77.30	77.29	77.30	671,800
12/16/2020	+1.10 / +1.41%	78.70	79.50	78.40	79.00	79.00	79.00	451,400
12/15/2020	+0.20 / +0.26%	78.70	78.70	77.40	78.50	77.90	78.50	500,600
12/14/2020	+1.40 / +1.82%	77.80	78.90	77.30	78.50	78.30	78.50	383,000
12/11/2020	+1.50 / +1.96%	76.10	78.00	76.10	77.90	77.14	77.90	580,700
12/10/2020	+2.10 / +2.84%	74.50	77.50	74.50	76.10	76.36	76.10	557,800
12/9/2020	+1.50 / +2.05%	73.40	75.00	73.30	74.60	74.02	74.60	447,000

<<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