Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/3/2022	+1.90 / +2.47%	76.80	79.20	76.50	78.70	76.80	78.70	112,700
9/30/2022	-5.90 / -7.29%	80.90	80.90	75.00	75.00	76.80	75.00	159,500
9/29/2022	0.00 / 0.00%	82.70	82.70	79.00	82.00	80.90	82.00	99,300
9/28/2022	-1.90 / -2.29%	83.00	83.00	81.00	81.00	82.00	81.00	17,700
9/27/2022	-0.10 / -0.12%	82.90	83.40	82.60	82.80	82.90	82.80	2,600
9/26/2022	-2.70 / -3.17%	85.00	85.00	82.00	82.50	82.90	82.50	120,900
9/23/2022	+0.70 / +0.83%	85.00	85.80	84.50	85.00	85.20	85.00	5,200
9/22/2022	+0.90 / +1.07%	84.20	84.90	83.90	84.90	84.30	84.90	10,000
9/21/2022	-0.40 / -0.47%	83.90	84.40	83.60	84.10	84.00	84.10	10,200
9/20/2022	+0.30 / +0.36%	84.40	84.70	84.40	84.70	84.50	84.70	78,600
9/19/2022	-1.20 / -1.41%	85.00	85.70	83.60	83.90	84.40	83.90	9,300
9/16/2022	-0.60 / -0.71%	86.20	86.20	84.50	84.50	85.10	84.50	32,200
9/15/2022	-0.80 / -0.93%	86.90	87.00	84.70	84.80	85.10	84.80	82,000
9/14/2022	+0.50 / +0.58%	85.50	87.00	84.90	87.00	85.60	87.00	262,600
9/13/2022	+1.30 / +1.52%	86.50	87.00	85.80	87.00	86.50	87.00	33,600
9/12/2022	-0.20 / -0.23%	89.10	89.10	85.00	86.70	85.70	86.70	27,200
9/9/2022	+1.30 / +1.51%	86.00	87.80	86.00	87.30	86.90	87.30	13,800
9/8/2022	-1.30 / -1.50%	86.10	87.00	85.50	85.50	86.00	85.50	17,100
9/7/2022	-1.90 / -2.17%	87.00	87.50	85.50	85.50	86.80	85.50	30,600
9/6/2022	+0.70 / +0.81%	87.90	87.90	87.00	87.50	87.40	87.50	11,300
9/5/2022	+0.50 / +0.57%	86.90	88.00	86.10	87.50	86.80	87.50	9,400
8/31/2022	-3.40 / -3.80%	86.50	90.50	86.00	86.00	87.00	86.00	68,300
8/30/2022	+1.00 / +1.12%	87.10	90.90	87.10	90.00	89.40	90.00	13,000
8/29/2022	+1.00 / +1.11%	89.80	91.00	87.10	91.00	89.00	91.00	26,100
8/26/2022	+1.20 / +1.34%	89.30	90.50	89.30	90.50	90.00	90.50	29,600
8/25/2022	+0.10 / +0.11%	88.00	90.40	87.00	88.70	89.30	88.70	24,100
8/24/2022	+0.30 / +0.33%	90.10	91.00	86.50	89.90	88.60	89.90	61,000
8/23/2022	+2.30 / +2.62%	89.90	90.10	87.80	90.10	89.60	90.10	47,600
8/22/2022	-0.60 / -0.68%	88.50	88.90	87.50	87.90	87.80	87.90	18,500
8/19/2022	0.00 / 0.00%	88.10	89.00	88.00	88.00	88.50	88.00	24,000

<<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