Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/23/2021	+0.10 / +0.14%	74.10	75.50	73.20	73.90	74.05	73.90	532,700
2/22/2021	+1.90 / +2.63%	73.00	74.30	73.00	74.10	73.83	74.10	268,600
2/19/2021	+0.50 / +0.69%	72.00	72.70	71.30	72.60	72.18	72.60	406,300
2/18/2021	-1.00 / -1.38%	73.40	73.40	71.50	71.70	72.10	71.70	268,000
2/17/2021	+3.60 / +5.16%	72.00	73.50	71.70	73.40	72.67	73.40	40,300
2/9/2021	+0.60 / +0.83%	73.50	74.00	69.10	72.50	69.80	72.50	371,200
2/8/2021	-0.20 / -0.27%	74.20	74.60	69.80	74.50	71.89	74.50	426,200
2/5/2021	+1.40 / +1.90%	74.00	75.00	73.50	74.90	74.68	74.90	88,500
2/4/2021	+3.30 / +4.67%	71.80	74.00	71.50	74.00	73.46	74.00	119,600
2/3/2021	+2.90 / +4.21%	72.00	72.00	70.00	71.80	70.74	71.80	73,700
2/2/2021	-1.50 / -2.11%	70.20	70.80	68.00	69.50	68.91	69.50	215,900
2/1/2021	-0.20 / -0.28%	72.00	73.00	70.20	70.50	70.95	70.50	252,000
1/29/2021	+3.60 / +5.41%	66.80	74.70	66.00	70.10	70.74	70.10	357,600
1/28/2021	-6.10 / -8.34%	72.40	72.50	62.30	67.00	66.53	67.00	577,300
1/27/2021	-2.70 / -3.59%	75.10	75.10	72.00	72.50	73.10	72.50	262,800
1/26/2021	-2.70 / -3.47%	77.00	77.20	74.00	75.00	75.19	75.00	390,700
1/25/2021	-0.80 / -1.02%	78.10	78.10	77.30	77.30	77.72	77.30	145,600
1/22/2021	-0.20 / -0.26%	78.00	78.40	77.00	78.10	78.06	78.10	575,600
1/21/2021	+0.10 / +0.13%	79.00	79.20	78.00	78.10	78.34	78.10	243,800
1/20/2021	+1.30 / +1.69%	77.50	79.00	77.00	78.20	78.04	78.20	537,100
1/19/2021	-2.30 / -2.86%	80.30	80.30	71.00	78.00	76.86	78.00	615,000
1/18/2021	-0.70 / -0.87%	80.80	80.80	80.00	80.00	80.26	80.00	181,300
1/15/2021	-1.40 / -1.71%	81.10	82.00	80.10	80.30	80.70	80.30	565,400
1/14/2021	-1.20 / -1.46%	81.90	82.70	81.10	81.10	81.71	81.10	311,000
1/13/2021	-0.70 / -0.85%	83.00	83.00	81.10	81.90	82.34	81.90	313,500
1/12/2021	-0.10 / -0.12%	82.90	82.90	81.00	82.60	82.60	82.60	169,100
1/11/2021	+2.00 / +2.47%	80.90	83.30	80.50	82.90	82.74	82.90	340,700
1/8/2021	-0.80 / -0.98%	81.00	81.60	80.00	80.50	80.92	80.50	303,700
1/7/2021	-0.40 / -0.49%	82.00	82.00	81.00	81.20	81.29	81.20	178,700
1/6/2021	-0.80 / -0.97%	82.00	82.90	81.10	81.50	81.59	81.50	211,100

<<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