Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/7/2019	-2.10 / -2.63%	79.60	79.60	77.80	77.90	78.85	77.03	265,300
11/6/2019	+0.40 / +0.50%	79.80	80.30	79.50	80.00	79.93	79.10	20,300
11/5/2019	-1.40 / -1.73%	79.60	80.90	79.60	79.60	79.96	78.71	25,900
11/4/2019	+0.90 / +1.12%	79.90	81.00	79.00	81.00	80.26	80.09	85,500
11/1/2019	0.00 / 0.00%	79.30	80.50	79.30	80.00	80.10	79.10	195,700
10/31/2019	+1.20 / +1.52%	78.80	80.00	78.80	80.00	79.24	79.10	257,400
10/30/2019	0.00 / 0.00%	78.70	78.90	78.60	78.80	78.76	77.92	137,300
10/29/2019	+0.20 / +0.25%	78.90	79.00	78.50	78.80	78.79	77.92	46,200
10/28/2019	+0.70 / +0.90%	78.30	78.60	77.00	78.60	78.12	77.72	51,500
10/25/2019	-0.30 / -0.38%	78.70	78.70	77.20	78.20	77.89	77.32	35,300
10/24/2019	+0.30 / +0.38%	78.20	78.50	78.00	78.50	78.28	77.62	18,000
10/23/2019	+0.50 / +0.64%	77.20	78.70	77.20	78.20	78.14	77.32	168,600
10/22/2019	+0.20 / +0.26%	77.00	77.90	77.00	77.70	77.50	76.83	22,300
10/21/2019	-0.60 / -0.77%	78.00	78.50	77.00	77.50	77.58	76.63	133,800
10/18/2019	+0.80 / +1.04%	77.10	78.50	77.10	77.80	78.09	76.93	79,400
10/17/2019	0.00 / 0.00%	77.00	77.50	76.80	77.00	77.14	76.14	32,200
10/16/2019	-0.90 / -1.16%	76.80	77.50	76.00	77.00	76.98	76.14	82,400
10/15/2019	+1.40 / +1.83%	76.60	79.30	76.30	77.90	77.98	77.03	60,500
10/14/2019	+0.50 / +0.66%	75.90	76.60	75.90	76.50	76.30	75.64	90,000
10/11/2019	-0.40 / -0.52%	76.00	76.50	75.70	75.80	75.97	74.95	95,800
10/10/2019	+1.20 / +1.60%	75.30	77.00	74.30	76.20	75.67	75.35	165,800
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

<<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