Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/18/2022	+0.90 / +0.94%	95.90	97.50	94.20	96.40	96.50	96.40	171,500
2/17/2022	0.00 / 0.00%	95.00	96.80	94.90	95.90	95.50	95.90	106,000
2/16/2022	+1.20 / +1.27%	96.10	96.70	95.10	96.00	95.90	96.00	58,900
2/15/2022	+4.50 / +4.89%	92.00	98.00	90.50	96.50	94.80	96.50	214,600
2/14/2022	-1.00 / -1.09%	93.00	93.70	91.00	91.00	92.00	91.00	123,500
2/11/2022	-0.60 / -0.64%	94.00	94.00	90.70	93.00	92.00	93.00	106,300
2/10/2022	-2.20 / -2.31%	95.00	95.00	93.00	93.00	93.60	93.00	126,300
2/9/2022	+1.30 / +1.38%	94.30	96.80	93.00	95.50	95.20	95.50	167,300
2/8/2022	+1.80 / +1.95%	92.90	95.00	92.90	94.30	94.20	94.30	71,600
2/7/2022	+6.40 / +7.36%	87.00	99.00	86.90	93.30	92.50	93.30	308,700
1/28/2022	-0.50 / -0.57%	86.50	87.40	86.50	87.00	86.90	87.00	51,500
1/27/2022	+1.80 / +2.11%	85.70	88.00	85.70	87.00	87.50	87.00	66,800
1/26/2022	+0.10 / +0.12%	84.00	86.20	84.00	84.80	85.20	84.80	20,300
1/25/2022	-0.70 / -0.82%	85.10	86.20	84.00	84.50	84.70	84.50	1,020,100
1/24/2022	-1.00 / -1.15%	86.80	86.80	84.60	85.80	85.20	85.80	72,200
1/21/2022	-0.30 / -0.34%	86.50	87.80	86.50	87.00	86.80	87.00	9,200
1/20/2022	-0.60 / -0.68%	88.00	88.00	86.00	87.30	87.30	87.30	50,800
1/19/2022	-1.00 / -1.13%	88.00	88.20	87.20	87.20	87.90	87.20	9,500
1/18/2022	-0.60 / -0.68%	88.00	88.60	88.00	88.00	88.20	88.00	70,800
1/17/2022	-0.50 / -0.56%	89.00	89.00	88.00	88.00	88.60	88.00	46,800
1/14/2022	-1.10 / -1.23%	88.00	89.00	88.00	88.00	88.50	88.00	42,400
1/13/2022	+1.30 / +1.50%	87.90	90.40	87.90	88.00	89.10	88.00	71,500
1/12/2022	-1.10 / -1.26%	87.30	87.30	86.10	86.10	86.70	86.10	75,700
1/11/2022	-0.10 / -0.11%	87.40	87.50	86.40	87.30	87.20	87.30	35,000
1/10/2022	-0.90 / -1.03%	86.80	88.00	86.10	86.10	87.40	86.10	60,600
1/7/2022	0.00 / 0.00%	87.00	87.50	86.00	86.60	87.00	86.60	51,100
1/6/2022	-0.50 / -0.57%	87.00	87.00	85.70	87.00	86.60	87.00	34,400
1/5/2022	+1.00 / +1.16%	86.00	88.20	86.00	87.50	87.50	87.50	101,800
1/4/2022	+2.60 / +3.10%	87.00	87.00	85.00	86.50	86.50	86.50	93,700
12/31/2021	+4.50 / +5.45%	82.80	87.00	81.40	87.00	83.90	87.00	229,700

<<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