Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/29/2024	+0.60 / +0.73%	82.60	84.00	81.80	83.20	82.60	83.20	218,500
2/28/2024	+1.30 / +1.58%	82.30	84.00	81.50	83.60	82.60	83.60	261,900
2/27/2024	+1.70 / +2.10%	81.00	84.00	81.00	82.50	82.30	82.50	485,000
2/26/2024	-0.60 / -0.73%	81.50	82.00	79.90	81.10	80.80	81.10	180,600
2/23/2024	-1.30 / -1.57%	83.00	84.00	81.00	81.50	81.70	81.50	290,200
2/22/2024	+0.40 / +0.48%	83.00	84.80	81.90	83.00	82.80	83.00	208,100
2/21/2024	+2.40 / +2.96%	81.80	83.50	80.80	83.50	82.60	83.50	461,000
2/20/2024	0.00 / 0.00%	82.00	82.80	80.20	82.00	81.10	82.00	261,200
2/19/2024	+0.90 / +1.12%	82.40	83.50	81.00	81.60	82.00	81.60	224,400
2/16/2024	+2.40 / +3.00%	80.00	83.00	79.20	82.50	80.70	82.50	426,200
2/15/2024	0.00 / 0.00%	80.00	84.00	79.30	80.00	80.10	80.00	192,900
2/7/2024	0.00 / 0.00%	80.10	82.00	79.00	79.90	80.00	79.90	200,800
2/6/2024	+0.80 / +1.00%	80.90	81.70	79.00	80.50	79.90	80.50	181,600
2/5/2024	+3.90 / +5.06%	77.00	81.00	77.00	80.90	79.70	80.90	409,400
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

<<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