Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/6/2021	-2.10 / -2.61%	80.00	80.00	78.20	78.50	78.90	78.50	46,300
12/3/2021	-0.20 / -0.25%	81.00	81.20	80.00	80.00	80.60	80.00	19,700
12/2/2021	-0.50 / -0.62%	80.60	80.60	80.00	80.30	80.20	80.30	51,400
12/1/2021	-1.30 / -1.59%	81.20	81.20	80.30	80.60	80.80	80.60	52,700
11/30/2021	-0.60 / -0.73%	81.50	84.00	81.10	81.10	81.90	81.10	53,200
11/29/2021	-2.20 / -2.62%	83.00	83.00	81.00	81.90	81.70	81.90	155,600
11/26/2021	-0.50 / -0.59%	84.50	84.50	83.50	84.10	84.10	84.10	121,340
11/25/2021	-0.40 / -0.47%	85.00	85.00	84.20	84.50	84.60	84.50	21,900
11/24/2021	-0.60 / -0.71%	85.10	85.40	84.10	84.50	84.90	84.50	200,700
11/23/2021	-0.80 / -0.93%	85.00	85.70	84.80	85.00	85.10	85.00	98,400
11/22/2021	-1.20 / -1.39%	86.50	86.60	85.30	85.40	85.80	85.40	75,900
11/19/2021	-0.50 / -0.57%	87.10	87.70	86.00	86.50	86.60	86.50	80,400
11/18/2021	+0.10 / +0.12%	87.00	88.00	86.50	87.00	87.00	87.00	40,000
11/17/2021	+0.90 / +1.05%	85.90	87.80	85.90	86.80	86.90	86.80	227,800
11/16/2021	+0.30 / +0.35%	85.60	86.40	85.40	86.00	85.90	86.00	56,200
11/15/2021	-0.20 / -0.23%	85.80	86.00	85.30	85.50	85.70	85.50	29,000
11/12/2021	+0.80 / +0.93%	85.20	86.40	85.20	86.40	85.70	86.40	17,400
11/11/2021	-0.50 / -0.58%	85.60	86.20	85.30	85.30	85.60	85.30	37,600
11/10/2021	-1.30 / -1.50%	86.00	86.20	85.60	85.60	85.80	85.60	41,300
11/9/2021	0.00 / 0.00%	87.30	87.50	86.10	87.30	86.90	87.30	89,100
11/8/2021	+0.70 / +0.80%	85.60	88.10	85.60	87.80	87.32	87.80	91,200
11/5/2021	+0.50 / +0.58%	85.60	87.40	85.60	87.00	87.10	87.00	96,700
11/4/2021	+1.50 / +1.76%	85.10	86.80	85.10	86.60	86.50	86.60	61,800
11/3/2021	+0.80 / +0.94%	85.50	85.80	84.80	85.80	85.10	85.80	164,000
11/2/2021	-1.10 / -1.27%	85.10	86.00	84.50	85.80	85.00	85.80	74,700
11/1/2021	-0.70 / -0.81%	87.00	87.10	86.00	86.00	86.90	86.00	58,200
10/29/2021	+2.10 / +2.47%	86.30	87.10	85.90	87.10	86.70	87.10	155,800
10/28/2021	+0.70 / +0.82%	85.50	86.30	84.40	86.30	85.00	86.30	115,700
10/27/2021	-0.10 / -0.12%	85.20	85.90	85.10	85.10	85.60	85.10	549,800
10/26/2021	-0.20 / -0.23%	85.40	85.40	84.80	85.20	85.20	85.20	34,600

<<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