Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/2/2024	0.00 / 0.00%	77.80	80.00	75.90	77.80	77.00	77.80	442,900
2/1/2024	+2.50 / +3.29%	77.00	79.30	75.90	78.40	77.80	78.40	437,800
1/31/2024	+5.50 / +7.65%	71.90	79.50	71.90	77.40	75.90	77.40	985,400
1/30/2024	+1.70 / +2.41%	70.90	73.70	70.30	72.20	71.90	72.20	513,200
1/29/2024	-1.40 / -1.97%	72.00	72.00	69.60	69.70	70.50	69.70	901,900
1/26/2024	+3.80 / +5.57%	68.50	72.00	68.50	72.00	71.10	72.00	409,600
1/25/2024	+3.10 / +4.70%	66.30	69.60	65.60	69.10	68.20	69.10	364,000
1/24/2024	+0.80 / +1.22%	65.50	66.50	65.20	66.30	66.00	66.30	639,200
1/23/2024	-0.20 / -0.30%	65.70	66.00	65.30	65.90	65.50	65.90	112,500
1/22/2024	-0.40 / -0.61%	66.50	66.80	65.60	65.70	66.10	65.70	117,400
1/19/2024	+1.70 / +2.62%	65.50	66.60	65.20	66.50	66.10	66.50	238,000
1/18/2024	+0.40 / +0.62%	65.60	65.60	64.50	65.10	64.80	65.10	1,382,100
1/17/2024	+1.80 / +2.82%	64.30	65.80	64.10	65.70	64.70	65.70	472,500
1/16/2024	-0.10 / -0.16%	64.60	64.60	63.50	64.30	63.90	64.30	120,400
1/15/2024	-0.40 / -0.62%	64.50	65.00	64.20	64.20	64.40	64.20	107,800
1/12/2024	-0.60 / -0.92%	65.10	65.10	64.10	64.50	64.58	64.50	935,800
1/11/2024	-0.30 / -0.46%	65.50	66.00	64.80	65.00	65.10	65.00	990,400
1/10/2024	-0.70 / -1.06%	66.00	66.00	65.20	65.30	65.30	65.30	84,300
1/9/2024	+0.20 / +0.31%	65.40	66.80	65.20	65.60	66.00	65.60	520,500
1/8/2024	+0.40 / +0.62%	64.80	66.00	64.40	65.40	65.40	65.40	124,000
1/5/2024	-0.20 / -0.30%	65.60	65.90	64.60	65.40	65.00	65.40	107,000
1/4/2024	-0.40 / -0.61%	65.60	66.20	65.00	65.20	65.60	65.20	195,400
1/3/2024	+1.30 / +2.02%	64.40	66.50	64.00	65.80	65.60	65.80	149,900
1/2/2024	+0.50 / +0.79%	63.50	65.60	63.50	63.90	64.50	63.90	541,900
12/29/2023	+2.20 / +3.45%	63.70	66.00	62.40	66.00	63.40	66.00	608,700
12/28/2023	-0.80 / -1.24%	64.10	64.30	63.50	63.60	63.80	63.60	260,200
12/27/2023	-0.60 / -0.92%	65.00	65.00	64.10	64.30	64.40	64.30	600,200
12/26/2023	+1.20 / +1.89%	64.00	65.30	64.00	64.80	64.90	64.80	417,500
12/25/2023	+2.10 / +3.39%	62.20	64.50	62.20	64.00	63.60	64.00	429,500
12/22/2023	+0.90 / +1.47%	61.50	62.80	61.20	62.20	61.90	62.20	169,300

<<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