Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/5/2019	0.00 / 0.00%	73.70	74.00	73.70	74.00	73.89	74.00	3,600
12/4/2019	+0.20 / +0.27%	62.90	74.00	62.90	74.00	73.45	74.00	14,900
12/3/2019	-0.40 / -0.54%	74.00	74.00	73.80	73.80	73.99	73.80	56,700
12/2/2019	-0.40 / -0.54%	74.60	74.60	73.90	74.20	74.07	74.20	192,800
11/29/2019	-0.10 / -0.13%	74.10	74.70	74.10	74.60	74.57	74.60	26,600
11/28/2019	-0.20 / -0.27%	74.50	74.80	74.30	74.70	74.61	74.70	118,900
11/27/2019	-0.60 / -0.79%	75.20	75.20	74.90	74.90	75.01	74.90	40,600
11/26/2019	+0.10 / +0.13%	75.60	76.50	75.50	75.50	75.88	75.50	11,700
11/25/2019	0.00 / 0.00%	75.30	76.00	75.30	75.40	75.53	75.40	107,100
11/22/2019	-0.50 / -0.66%	75.10	76.00	75.00	75.50	75.37	75.50	63,400
11/21/2019	-0.10 / -0.13%	76.30	76.40	76.00	76.00	76.25	76.00	8,600
11/20/2019	+0.10 / +0.13%	77.00	77.00	76.00	76.10	76.38	76.10	96,800
11/19/2019	0.00 / 0.00%	77.00	78.50	76.00	76.00	76.64	76.00	15,600
11/18/2019	-1.00 / -1.30%	77.00	77.00	75.00	76.00	76.08	76.00	199,200
11/15/2019	-1.00 / -1.28%	77.00	77.40	76.80	76.90	77.00	76.90	56,100
11/14/2019	+0.40 / +0.52%	77.70	77.90	77.50	77.90	77.68	77.03	133,900
11/13/2019	-0.40 / -0.51%	78.20	78.20	77.50	77.50	77.78	76.63	15,800
11/12/2019	+0.10 / +0.13%	78.00	79.90	77.90	77.90	78.29	77.03	216,900
11/11/2019	-0.40 / -0.51%	78.00	78.00	77.70	77.80	77.93	76.93	313,600
11/8/2019	+0.10 / +0.13%	78.10	78.30	78.00	78.00	78.16	77.13	23,900
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

<<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