Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
10/19/2018	-0.10 / -0.12%	81.00	82.00	79.00	82.00	80.80	81.08	14,100
10/18/2018	-0.10 / -0.12%	82.20	83.00	81.20	82.10	82.02	81.18	51,300
10/17/2018	+0.30 / +0.37%	82.00	83.00	82.00	82.20	82.16	81.28	230,300
10/16/2018	+0.10 / +0.12%	81.50	82.00	81.40	81.90	81.66	80.98	8,400
10/15/2018	+1.00 / +1.24%	80.80	81.80	80.80	81.80	81.12	80.88	21,700
10/12/2018	+2.10 / +2.63%	76.20	84.00	76.20	82.10	80.77	81.18	48,400
10/11/2018	-2.60 / -3.15%	82.60	82.60	78.00	80.00	79.98	79.10	166,400
10/10/2018	-0.40 / -0.48%	82.60	83.30	82.40	82.60	82.95	81.67	45,200
10/9/2018	-1.00 / -1.19%	85.00	85.00	83.00	83.00	83.29	82.07	29,100
10/8/2018	-0.90 / -1.06%	83.10	84.00	83.10	84.00	83.86	83.06	11,900
10/5/2018	-1.00 / -1.16%	85.80	85.80	84.00	85.00	84.95	84.05	12,300
10/4/2018	+0.20 / +0.23%	85.80	87.00	84.50	86.00	85.80	85.04	53,900
10/3/2018	-0.20 / -0.23%	85.50	87.00	85.00	85.80	86.04	84.84	32,400
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

<<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