Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/2/2018	+3.00 / +3.61%	83.00	86.90	83.00	86.00	86.12	85.04	64,300
10/1/2018	-3.30 / -3.82%	88.00	89.00	83.00	83.00	86.03	82.07	26,100
9/28/2018	-0.30 / -0.35%	86.00	86.90	86.00	86.20	86.33	85.23	32,900
9/27/2018	-0.50 / -0.57%	86.90	87.00	85.40	86.50	85.95	85.53	62,800
9/26/2018	-0.70 / -0.80%	87.10	88.40	87.00	87.00	87.41	86.03	44,200
9/25/2018	-0.20 / -0.23%	88.00	89.00	87.30	87.70	88.44	86.72	91,900
9/24/2018	+2.40 / +2.81%	85.70	88.50	85.30	87.90	87.31	86.92	172,800
9/21/2018	+1.70 / +2.02%	84.00	86.00	83.60	85.70	85.50	84.74	69,500
9/20/2018	0.00 / 0.00%	82.50	85.00	82.00	84.00	83.56	83.06	42,500
9/19/2018	-1.00 / -1.18%	85.00	85.00	83.00	84.00	83.89	82.17	100,000
9/18/2018	+1.70 / +2.04%	82.20	85.00	82.20	85.00	84.30	83.15	56,800
9/17/2018	-1.00 / -1.19%	84.60	84.60	82.50	83.30	83.31	81.48	6,900
9/14/2018	+0.10 / +0.12%	84.70	85.00	84.00	84.60	84.33	82.76	17,400
9/13/2018	+1.50 / +1.81%	83.00	84.50	82.50	84.50	83.51	82.66	40,400
9/12/2018	-1.10 / -1.31%	83.60	84.00	82.70	83.00	83.03	81.19	14,600
9/11/2018	+0.60 / +0.72%	83.20	84.20	83.10	84.10	83.76	82.27	22,100
9/10/2018	+1.80 / +2.20%	82.50	84.00	82.50	83.50	83.25	81.68	21,500
9/7/2018	+1.80 / +2.23%	81.00	82.90	80.10	82.50	81.66	80.70	19,900
9/6/2018	-0.30 / -0.37%	81.10	81.10	80.20	80.70	80.63	78.94	83,500
9/5/2018	-1.10 / -1.34%	82.30	82.50	80.50	81.00	81.18	79.23	76,200
9/4/2018	-1.10 / -1.32%	84.00	84.00	82.10	82.10	82.61	80.31	16,300
8/31/2018	-0.30 / -0.36%	83.20	83.50	82.90	82.90	83.18	81.09	38,000
8/30/2018	-0.30 / -0.36%	83.50	84.00	83.10	83.20	83.51	81.39	77,300
8/29/2018	-1.40 / -1.65%	84.90	84.90	83.10	83.50	83.79	81.68	36,400
8/28/2018	-0.10 / -0.12%	85.00	85.20	84.90	84.90	85.04	83.05	6,000
8/27/2018	+0.60 / +0.71%	85.00	86.00	84.40	85.00	84.94	83.15	29,500
8/24/2018	+1.70 / +2.04%	84.00	85.20	83.70	85.10	84.43	83.24	93,800
8/23/2018	-0.40 / -0.48%	84.50	84.50	83.40	83.40	83.72	81.58	25,700
8/22/2018	-0.30 / -0.36%	84.00	84.80	83.80	83.80	84.22	81.97	29,400
8/21/2018	-0.90 / -1.06%	85.00	85.00	83.00	84.10	83.78	82.27	35,200

<<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