Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
12/8/2020	+0.30 / +0.41%	73.00	73.50	72.90	73.30	73.14	73.30	187,800
12/7/2020	-0.30 / -0.41%	74.00	74.00	72.50	73.00	73.00	73.00	112,200
12/4/2020	+1.60 / +2.23%	71.40	74.60	71.20	73.20	73.28	73.20	852,400
12/3/2020	-0.30 / -0.42%	71.60	72.00	71.40	71.40	71.62	71.40	322,100
12/2/2020	+0.60 / +0.84%	71.40	72.30	71.00	72.00	71.67	72.00	249,900
12/1/2020	-0.50 / -0.69%	71.00	72.30	69.10	71.80	71.40	71.80	282,600
11/30/2020	+0.60 / +0.84%	72.80	73.40	71.70	72.30	72.30	72.30	229,500
11/27/2020	+0.80 / +1.13%	70.90	72.30	70.90	71.60	71.66	71.60	175,100
11/26/2020	-1.60 / -2.21%	72.00	72.00	70.40	70.90	70.76	70.90	320,900
11/25/2020	-2.30 / -3.10%	74.00	74.50	71.00	72.00	72.53	72.00	295,800
11/24/2020	+0.30 / +0.41%	74.50	75.10	73.30	74.10	74.31	74.10	237,300
11/23/2020	+1.40 / +1.92%	73.80	74.50	73.50	74.50	73.80	74.50	290,300

<<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