Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/1/2018	-3.50 / -3.50%	102.00	102.10	94.60	96.40	96.83	94.30	209,841
1/31/2018	-4.30 / -4.13%	105.00	105.50	99.90	99.90	102.12	97.72	174,685
1/30/2018	+1.20 / +1.17%	104.00	106.00	104.00	104.20	104.94	101.93	122,156
1/29/2018	-4.00 / -3.74%	107.20	107.20	103.00	103.00	103.98	100.75	298,073
1/26/2018	-0.70 / -0.64%	109.10	110.00	105.00	108.40	107.00	106.04	151,068
1/25/2018	-2.70 / -2.42%	111.00	113.00	109.00	109.10	110.71	106.72	126,860
1/24/2018	-2.20 / -1.93%	116.00	116.00	110.00	111.80	112.46	109.36	237,075
1/23/2018	+6.00 / +5.56%	108.00	118.00	108.00	114.00	113.98	111.51	619,852
1/22/2018	+2.80 / +2.66%	104.40	112.00	104.40	108.00	108.29	105.64	174,750
1/19/2018	0.00 / 0.00%	105.30	107.00	103.00	105.00	105.17	102.71	425,595
1/18/2018	-0.50 / -0.47%	105.30	105.30	102.10	105.00	102.85	102.71	586,005
1/17/2018	-1.00 / -0.94%	106.00	107.90	105.00	105.50	105.95	103.20	273,110
1/16/2018	-2.20 / -2.02%	106.70	107.50	106.40	106.50	106.86	104.18	124,435
1/15/2018	-3.20 / -2.86%	111.00	111.00	106.50	108.70	108.71	106.33	77,336
1/12/2018	+1.90 / +1.73%	110.00	112.50	110.00	111.90	111.90	109.46	186,017
1/11/2018	+3.50 / +3.29%	106.50	112.00	104.00	110.00	109.99	107.60	333,910
1/10/2018	-5.50 / -4.91%	110.00	111.50	103.00	106.50	106.14	104.18	492,093
1/9/2018	-4.60 / -3.95%	115.60	116.60	110.00	112.00	112.41	109.56	465,093
1/8/2018	-3.60 / -3.00%	115.00	119.00	115.00	116.60	116.64	114.06	107,483
1/5/2018	0.00 / 0.00%	117.90	121.00	117.90	119.00	120.20	116.40	308,982
1/4/2018	+4.50 / +3.93%	117.90	119.00	111.00	119.00	114.53	116.40	289,522
1/3/2018	-4.50 / -3.78%	119.00	128.00	114.00	114.50	117.94	112.00	361,440
1/2/2018	+9.90 / +9.07%	107.50	120.00	107.50	119.00	116.31	116.40	397,587
12/29/2017	-1.50 / -1.36%	110.20	112.00	103.00	108.50	109.09	106.13	220,219
12/28/2017	+7.00 / +6.80%	104.20	112.00	103.00	110.00	107.17	107.60	166,110
12/27/2017	+3.80 / +3.83%	99.00	104.20	99.00	103.00	102.84	100.75	173,095
12/26/2017	+1.80 / +1.85%	96.70	99.50	96.50	99.20	98.80	97.04	76,476
12/25/2017	+0.30 / +0.31%	95.50	97.50	94.10	97.40	96.71	95.28	70,777
12/22/2017	+0.70 / +0.72%	97.90	98.20	94.00	97.50	97.11	95.37	207,341
12/21/2017	+3.70 / +3.97%	93.20	99.80	93.20	96.80	97.02	94.69	197,791

<<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