Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/30/2018	+1.50 / +1.90%	80.00	81.00	79.50	80.50	80.11	79.60	178,900
11/29/2018	-0.60 / -0.75%	79.10	79.50	78.60	79.00	79.32	78.12	73,900
11/28/2018	-0.10 / -0.13%	79.50	80.30	78.10	79.60	79.36	78.71	6,500
11/27/2018	+0.20 / +0.25%	79.90	80.50	79.70	79.70	80.25	78.81	20,100
11/26/2018	+0.20 / +0.25%	80.30	80.30	79.50	79.50	79.88	78.61	4,700
11/23/2018	+0.50 / +0.63%	81.00	81.00	79.00	80.50	79.31	79.60	78,400
11/22/2018	-0.90 / -1.11%	80.00	80.30	79.00	80.00	79.61	79.10	23,400
11/21/2018	+0.90 / +1.13%	80.00	81.00	79.30	80.90	80.32	79.99	18,300
11/20/2018	-1.00 / -1.23%	80.50	80.50	80.00	80.00	80.13	79.10	24,900
11/19/2018	0.00 / 0.00%	70.00	82.00	70.00	81.00	80.66	80.09	32,100
11/16/2018	+1.00 / +1.24%	81.00	81.40	80.20	81.40	81.01	80.49	14,000
11/15/2018	-2.40 / -2.90%	81.20	83.00	80.00	80.40	81.37	79.50	18,600
11/14/2018	+0.90 / +1.10%	82.50	82.90	81.50	82.80	82.28	81.87	12,900
11/13/2018	-0.70 / -0.85%	81.50	84.00	81.50	81.90	83.02	80.98	101,000
11/12/2018	+2.70 / +3.38%	80.00	82.60	80.00	82.60	81.46	81.67	48,200
11/9/2018	-0.10 / -0.12%	80.00	80.90	79.20	80.40	79.94	79.50	22,100
11/8/2018	+0.40 / +0.50%	80.80	81.20	80.50	80.50	80.85	79.60	7,800
11/7/2018	-0.40 / -0.50%	81.00	81.00	80.10	80.10	80.40	79.20	4,200
11/6/2018	-0.10 / -0.12%	80.10	80.60	79.90	80.50	80.08	79.60	153,000
11/5/2018	-0.30 / -0.37%	80.00	80.60	79.10	80.60	80.10	79.70	66,600
11/2/2018	+0.40 / +0.50%	81.00	81.00	80.50	80.90	80.85	79.99	11,900
11/1/2018	-0.10 / -0.12%	80.00	80.60	80.00	80.50	80.14	79.60	18,900
10/31/2018	+1.60 / +2.03%	80.00	80.60	79.50	80.60	80.04	79.70	31,200
10/30/2018	-1.00 / -1.25%	78.00	80.10	78.00	79.00	79.17	78.12	29,800
10/29/2018	-0.50 / -0.62%	80.50	80.50	79.50	80.00	79.91	79.10	154,900
10/26/2018	+0.50 / +0.63%	81.00	81.00	80.10	80.50	80.50	79.60	74,700
10/25/2018	-0.40 / -0.50%	80.00	80.10	79.00	80.00	79.45	79.10	289,400
10/24/2018	-0.60 / -0.74%	80.50	80.90	80.00	80.40	80.33	79.50	20,000
10/23/2018	-1.10 / -1.34%	81.60	81.60	80.70	81.00	80.90	80.09	23,800
10/22/2018	+1.30 / +1.61%	82.00	82.10	81.00	82.10	81.96	81.18	25,600

<<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