Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/6/2017	-1.30 / -1.44%	90.50	90.50	87.00	89.00	89.28	87.06	328,828
12/5/2017	-6.20 / -6.42%	96.50	96.50	87.00	90.30	93.51	88.33	217,136
12/4/2017	+10.40 / +12.08%	89.00	96.50	89.00	96.50	93.82	94.40	234,055
12/1/2017	+4.00 / +4.76%	83.70	89.00	83.50	88.00	86.13	86.08	545,976
11/30/2017	+0.60 / +0.72%	82.10	84.50	82.10	84.00	83.51	82.17	465,467
11/29/2017	+0.40 / +0.48%	84.00	84.30	82.00	83.40	83.41	81.58	161,700
11/28/2017	+1.00 / +1.22%	82.00	84.10	82.00	83.00	83.39	81.19	135,700
11/27/2017	-1.10 / -1.32%	82.00	82.50	81.80	82.00	82.01	80.21	124,450
11/24/2017	-1.50 / -1.82%	84.50	84.50	81.00	81.00	83.11	79.23	347,030
11/23/2017	-3.00 / -3.51%	84.00	87.90	82.50	82.50	84.97	80.70	106,106
11/22/2017	+4.00 / +4.91%	81.50	86.00	81.00	85.50	83.84	83.64	165,010
11/21/2017	-1.80 / -2.16%	83.30	83.30	78.50	81.50	81.93	79.72	66,900
11/20/2017	+0.90 / +1.09%	82.20	85.00	81.70	83.30	82.79	81.48	250,190
11/17/2017	-0.10 / -0.12%	83.00	83.00	82.00	82.40	82.40	80.60	204,500
11/16/2017	+1.10 / +1.35%	81.80	82.50	81.80	82.50	82.23	80.70	42,274
11/15/2017	+0.90 / +1.12%	81.00	83.00	80.00	81.40	81.81	79.62	104,235
11/14/2017	-0.50 / -0.62%	81.50	83.50	80.00	80.50	81.22	78.74	137,202
11/13/2017	+4.10 / +5.33%	77.40	83.50	76.90	81.00	81.27	79.23	216,285
11/10/2017	+2.20 / +2.93%	75.50	77.70	75.40	77.40	76.87	75.71	52,755
11/9/2017	+1.40 / +1.90%	73.50	75.20	73.10	75.20	74.87	73.56	94,040
11/8/2017	+1.80 / +2.50%	72.00	75.50	71.70	73.80	73.72	71.60	301,105
11/7/2017	+2.20 / +3.15%	70.00	72.50	70.00	72.00	71.28	69.86	50,970
11/6/2017	-1.00 / -1.41%	70.80	70.80	69.80	69.80	70.20	67.72	40,900
11/3/2017	-0.40 / -0.56%	71.00	71.00	70.50	70.60	70.80	68.50	49,902
11/2/2017	+1.00 / +1.43%	70.00	72.80	69.80	71.00	70.75	68.89	78,700
11/1/2017	-0.80 / -1.13%	70.00	70.00	69.50	70.00	69.95	67.92	17,600
10/31/2017	+0.80 / +1.14%	69.50	71.00	69.00	70.80	69.95	68.69	41,800
10/30/2017	-1.50 / -2.10%	71.00	73.00	69.90	70.00	70.83	67.92	112,730
10/27/2017	+0.90 / +1.27%	70.50	72.00	70.50	71.90	71.52	69.76	149,168
10/26/2017	-2.00 / -2.74%	73.00	73.00	70.00	71.00	71.30	68.89	138,170

<<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