Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/9/2019	+0.70 / +0.94%	75.00	75.00	74.30	75.00	74.97	74.16	52,700
10/8/2019	-0.20 / -0.27%	75.00	75.40	74.00	74.30	75.14	73.47	40,700
10/7/2019	-1.10 / -1.46%	75.40	76.00	74.50	74.50	75.38	73.67	81,300
10/4/2019	-1.20 / -1.56%	76.90	76.90	75.50	75.50	75.57	74.65	90,700
10/3/2019	+0.20 / +0.26%	76.00	76.70	75.50	76.70	76.24	75.84	31,600
10/2/2019	+0.40 / +0.53%	75.60	76.50	75.60	76.50	76.03	75.64	39,400
10/1/2019	-0.90 / -1.17%	76.40	76.80	75.50	76.10	75.86	75.25	96,000
9/30/2019	-0.50 / -0.65%	77.00	77.50	76.40	77.00	77.11	76.14	32,000
9/27/2019	+1.40 / +1.85%	76.40	78.00	75.90	77.20	77.49	76.34	23,600
9/26/2019	-0.20 / -0.26%	75.60	77.00	75.60	75.80	76.36	74.95	36,600
9/25/2019	+0.10 / +0.13%	75.90	76.00	75.50	76.00	75.60	75.15	299,100
9/24/2019	-0.50 / -0.65%	75.80	76.00	75.50	75.90	75.64	75.05	323,300
9/23/2019	-0.60 / -0.78%	80.00	80.00	73.00	76.40	75.81	75.54	6,700
9/20/2019	+0.30 / +0.39%	77.40	77.70	76.40	77.30	77.02	76.43	466,300
9/19/2019	0.00 / 0.00%	77.00	78.00	77.00	77.00	77.37	76.14	31,000
9/18/2019	+0.90 / +1.18%	76.80	77.20	76.80	77.00	77.03	76.14	90,200
9/17/2019	+0.30 / +0.40%	75.50	76.30	75.00	76.10	75.84	75.25	214,900
9/16/2019	+2.30 / +3.13%	74.00	77.40	74.00	75.80	76.12	74.95	111,300
9/13/2019	+3.10 / +4.34%	71.50	74.60	69.50	74.60	73.53	73.76	118,700
9/12/2019	+1.20 / +1.71%	69.00	71.70	69.00	71.50	71.09	70.70	90,400
9/11/2019	-0.70 / -0.99%	71.70	71.70	69.00	70.30	69.92	69.51	576,800
9/10/2019	-7.20 / -9.21%	78.30	78.30	67.00	71.00	71.68	70.20	413,400
9/9/2019	-1.70 / -2.13%	79.00	79.50	77.90	78.20	78.48	77.32	267,700
9/6/2019	-0.10 / -0.13%	80.00	81.40	79.70	79.70	79.94	78.81	102,700
9/5/2019	-0.20 / -0.25%	80.00	80.00	79.60	79.80	79.79	78.91	350,800
9/4/2019	-1.20 / -1.48%	81.20	81.20	77.60	80.00	79.61	79.10	532,000
9/3/2019	-0.80 / -0.98%	81.30	81.60	81.10	81.20	81.46	80.29	85,100
8/30/2019	-0.20 / -0.24%	82.40	82.50	81.90	82.50	82.01	81.58	27,800
8/29/2019	+0.70 / +0.85%	83.00	85.00	81.90	82.70	83.01	81.77	90,100
8/28/2019	+0.20 / +0.24%	81.70	82.00	81.60	82.00	81.82	81.08	24,200

<<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