Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/23/2017	-0.40 / -0.76%	52.40	52.50	51.50	52.20	51.85	50.65	232,300
2/22/2017	0.00 / 0.00%	52.60	53.50	52.00	52.60	52.74	51.03	345,154
2/21/2017	+0.10 / +0.19%	52.80	52.90	52.30	52.60	52.62	51.03	187,930
2/20/2017	+1.20 / +2.34%	52.00	54.20	52.00	52.50	52.92	50.94	476,037
2/17/2017	+0.50 / +0.97%	51.30	51.80	51.00	51.80	51.32	50.26	284,679
2/16/2017	-0.20 / -0.39%	51.50	51.60	51.00	51.30	51.34	49.77	416,440
2/15/2017	+0.40 / +0.78%	51.30	51.60	51.10	51.50	51.39	49.97	555,559
2/14/2017	-0.50 / -0.97%	51.60	52.00	50.90	51.10	51.41	49.58	209,881
2/13/2017	+0.90 / +1.78%	50.70	52.00	50.70	51.60	51.56	50.06	456,160
2/10/2017	+0.60 / +1.20%	50.50	51.20	50.20	50.80	50.68	49.29	769,870
2/9/2017	+0.10 / +0.20%	50.00	50.90	50.00	50.20	50.24	48.71	355,510
2/8/2017	+0.10 / +0.20%	50.00	50.20	49.80	50.10	50.06	48.61	391,700
2/7/2017	0.00 / 0.00%	49.80	50.40	49.80	50.00	50.07	48.51	1,224,740
2/6/2017	-0.80 / -1.57%	51.00	51.00	49.90	50.00	50.05	48.51	634,526
2/3/2017	+0.40 / +0.80%	50.50	51.60	50.20	50.50	50.76	49.00	1,166,672
2/2/2017	+0.50 / +1.01%	49.90	50.30	49.50	50.10	49.90	48.61	191,700
1/25/2017	0.00 / 0.00%	50.00	51.00	49.40	49.90	49.62	48.41	109,600
1/24/2017	+0.80 / +1.63%	48.70	50.40	48.70	49.90	49.81	48.41	643,720
1/23/2017	+0.60 / +1.24%	48.50	49.50	48.00	49.10	48.92	47.64	516,140
1/20/2017	-0.50 / -1.02%	48.80	49.00	48.50	48.50	48.55	47.06	182,700
1/19/2017	+0.10 / +0.20%	48.20	49.20	48.20	49.00	48.95	47.54	163,700
1/18/2017	+0.80 / +1.66%	48.00	49.00	47.80	48.90	48.64	47.44	229,299
1/17/2017	-0.90 / -1.84%	48.70	48.80	47.60	48.10	48.32	46.67	261,700
1/16/2017	-0.60 / -1.21%	49.50	49.70	48.70	49.00	49.10	47.54	290,800
1/13/2017	0.00 / 0.00%	49.60	49.90	49.50	49.60	49.63	48.12	270,966
1/12/2017	+1.00 / +2.06%	48.80	51.20	48.50	49.60	50.20	48.12	575,092
1/11/2017	+0.40 / +0.83%	48.30	48.60	48.00	48.60	48.43	47.15	176,551
1/10/2017	+0.10 / +0.21%	48.00	48.90	48.00	48.20	48.45	46.77	182,360
1/9/2017	+0.20 / +0.42%	48.00	48.80	47.00	48.10	48.13	46.67	174,694
1/6/2017	-0.10 / -0.21%	48.10	48.30	47.60	48.00	47.93	46.57	281,076

<<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