Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/30/2019	-0.70 / -0.83%	84.10	84.50	83.50	83.50	83.98	82.56	41,700
1/29/2019	-0.20 / -0.24%	84.90	85.00	84.10	84.20	84.76	83.26	34,800
1/28/2019	-0.30 / -0.35%	83.00	84.90	82.70	84.40	84.49	83.45	22,200
1/25/2019	+0.50 / +0.59%	88.00	88.00	83.70	85.00	84.74	84.05	85,800
1/24/2019	+0.80 / +0.96%	81.60	84.50	81.60	84.50	83.36	83.55	19,100
1/23/2019	-2.30 / -2.67%	85.80	85.80	82.00	83.70	83.24	82.76	130,000
1/22/2019	-0.60 / -0.69%	85.90	86.80	85.60	86.00	86.02	85.04	13,200
1/21/2019	+1.60 / +1.88%	85.90	86.60	85.90	86.60	86.22	85.63	17,500
1/18/2019	-1.20 / -1.39%	85.60	85.60	84.70	85.00	84.96	84.05	29,600
1/17/2019	-1.60 / -1.82%	87.70	87.70	84.00	86.20	85.55	85.23	89,300
1/16/2019	-1.00 / -1.13%	89.00	89.00	87.20	87.80	87.74	86.82	39,300
1/15/2019	+0.40 / +0.45%	88.00	89.60	88.00	88.80	88.51	87.81	19,400
1/14/2019	-0.90 / -1.01%	89.50	89.50	88.40	88.40	88.79	87.41	33,000
1/11/2019	+1.50 / +1.71%	87.60	91.00	87.60	89.30	89.33	88.30	149,100
1/10/2019	-0.20 / -0.23%	87.10	88.00	87.10	87.80	87.61	86.82	33,700
1/9/2019	+0.20 / +0.23%	88.20	88.50	87.70	88.00	88.06	87.01	158,900
1/8/2019	+2.30 / +2.69%	85.00	88.50	85.00	87.80	87.62	86.82	224,720
1/7/2019	+1.00 / +1.18%	85.10	85.80	84.50	85.50	85.37	84.54	110,600
1/4/2019	-1.40 / -1.61%	83.90	85.50	83.90	85.40	84.55	84.44	111,900
1/3/2019	-1.50 / -1.70%	88.60	88.70	86.00	86.80	86.63	85.83	80,600
1/2/2019	0.00 / 0.00%	90.00	90.00	88.30	88.30	88.55	87.31	188,100
12/28/2018	+4.00 / +4.65%	86.00	90.00	86.00	90.00	88.34	88.99	416,500
12/27/2018	+2.30 / +2.75%	83.80	86.00	83.80	86.00	85.01	85.04	192,000
12/26/2018	+0.70 / +0.84%	82.00	84.50	82.00	83.70	83.81	82.76	92,700
12/25/2018	0.00 / 0.00%	83.00	83.50	80.00	83.00	82.06	82.07	142,700
12/24/2018	-0.50 / -0.60%	83.00	83.90	83.00	83.00	83.44	82.07	82,700
12/21/2018	0.00 / 0.00%	83.60	84.00	82.90	83.80	83.52	82.86	207,500
12/20/2018	+0.20 / +0.24%	83.00	83.90	83.00	83.80	83.56	82.86	33,000
12/19/2018	+1.60 / +1.95%	82.00	84.90	82.00	83.60	83.46	82.66	249,400
12/18/2018	-0.60 / -0.73%	82.00	82.50	81.70	82.00	82.02	81.08	276,600

<<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