Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/7/2022	+0.50 / +0.69%	73.00	74.60	72.80	73.30	73.30	73.30	514,500
11/4/2022	0.00 / 0.00%	74.00	74.00	72.20	74.00	72.80	74.00	66,900
11/3/2022	+0.20 / +0.27%	74.40	74.40	73.90	74.00	74.00	74.00	27,000
11/2/2022	-0.10 / -0.14%	74.00	74.00	72.60	73.90	73.80	73.90	29,600
11/1/2022	0.00 / 0.00%	74.00	74.10	73.40	74.10	74.00	74.10	57,000
10/31/2022	+0.90 / +1.22%	74.50	75.00	68.00	74.50	74.10	74.50	42,300
10/28/2022	+1.20 / +1.64%	73.50	74.90	73.00	74.50	73.60	74.50	1,060,100
10/27/2022	+0.40 / +0.55%	72.00	74.00	72.00	73.30	73.30	73.30	14,100
10/26/2022	-0.80 / -1.09%	73.70	73.70	72.60	72.70	72.90	72.70	12,700
10/25/2022	+0.20 / +0.27%	73.00	74.00	72.30	73.90	73.50	73.90	54,000
10/24/2022	-0.60 / -0.81%	74.00	74.00	73.20	73.60	73.70	73.60	16,700
10/21/2022	-0.60 / -0.78%	75.30	76.60	73.00	76.60	74.20	76.60	67,500
10/20/2022	-0.50 / -0.65%	78.60	78.70	76.50	76.50	77.20	76.50	8,700
10/19/2022	+1.70 / +2.26%	77.90	77.90	76.80	77.00	77.00	77.00	94,000
10/18/2022	+2.00 / +2.68%	74.60	76.60	74.50	76.60	75.30	76.60	49,100
10/17/2022	-1.80 / -2.37%	76.00	76.00	74.00	74.10	74.60	74.10	25,600
10/14/2022	+1.50 / +2.01%	74.60	78.00	74.40	76.00	75.90	76.00	35,800
10/13/2022	-1.40 / -1.85%	76.00	76.00	73.50	74.20	74.50	74.20	31,400
10/12/2022	-0.40 / -0.53%	75.90	75.90	75.30	75.30	75.60	75.30	1,060,900
10/11/2022	-2.40 / -3.06%	78.00	78.00	75.00	76.00	75.70	76.00	79,000
10/10/2022	+1.30 / +1.67%	78.10	79.00	78.10	79.00	78.40	79.00	115,400
10/7/2022	-1.30 / -1.62%	78.00	79.00	76.50	78.80	77.70	78.80	29,200
10/6/2022	0.00 / 0.00%	81.00	81.00	77.70	80.50	80.10	80.50	43,300
10/5/2022	+1.90 / +2.42%	81.00	81.00	80.00	80.40	80.50	80.40	11,500
10/4/2022	+3.20 / +4.17%	79.50	80.40	76.60	80.00	78.50	80.00	145,400
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

<<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