Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/4/2020	-3.70 / -6.30%	58.70	58.70	50.50	55.00	55.34	55.00	354,300
2/3/2020	-6.10 / -9.41%	62.00	62.00	56.00	58.70	59.22	58.70	99,700
1/31/2020	+0.20 / +0.31%	64.60	65.80	62.50	64.60	64.76	64.60	112,100
1/30/2020	-3.60 / -5.29%	68.90	70.00	62.00	64.40	65.82	64.40	216,900
1/22/2020	-0.90 / -1.29%	68.90	69.00	67.50	69.00	67.98	69.00	61,000
1/21/2020	-1.00 / -1.41%	70.00	70.00	68.00	69.90	68.90	69.90	79,400
1/20/2020	+0.90 / +1.29%	69.80	70.90	69.50	70.90	69.85	70.90	29,400
1/17/2020	-1.00 / -1.41%	69.80	70.00	69.70	70.00	69.96	70.00	7,900
1/16/2020	-0.10 / -0.14%	70.80	71.00	69.40	71.00	69.94	71.00	206,200
1/15/2020	-0.10 / -0.14%	71.10	71.50	70.80	71.10	71.04	71.10	62,200
1/14/2020	-0.80 / -1.11%	71.90	71.90	71.00	71.20	71.11	71.20	120,700
1/13/2020	+0.90 / +1.27%	71.10	72.00	70.80	72.00	71.14	72.00	66,900
1/10/2020	-0.30 / -0.41%	71.10	72.90	70.70	72.90	71.07	72.90	71,600
1/9/2020	-0.30 / -0.41%	73.00	73.20	72.60	73.20	72.95	73.20	50,200
1/8/2020	-0.50 / -0.68%	73.10	73.80	73.00	73.50	73.34	73.50	14,700
1/7/2020	+0.10 / +0.14%	74.50	74.60	73.30	74.00	73.75	74.00	15,400
1/6/2020	0.00 / 0.00%	73.10	74.60	73.10	73.90	73.98	73.90	129,100
1/3/2020	+0.20 / +0.27%	73.50	74.30	73.00	74.20	73.89	74.20	18,700
1/2/2020	-2.90 / -3.77%	74.90	74.90	73.10	74.00	73.78	74.00	105,800
12/31/2019	-2.40 / -3.10%	77.30	77.70	75.00	75.00	76.85	75.00	81,600
12/30/2019	+0.10 / +0.13%	77.50	77.50	75.30	77.40	77.06	77.40	21,800
12/27/2019	+0.40 / +0.52%	75.50	77.80	75.50	77.40	77.26	77.40	15,300
12/26/2019	+0.80 / +1.05%	76.50	78.90	76.30	77.00	77.76	77.00	73,600
12/25/2019	+0.90 / +1.20%	75.00	76.50	75.00	76.20	76.02	76.20	29,400
12/24/2019	+0.20 / +0.27%	75.10	75.30	74.40	75.30	74.91	75.30	20,200
12/23/2019	+0.20 / +0.27%	75.00	75.20	75.00	75.10	75.05	75.10	21,100
12/20/2019	-0.10 / -0.13%	75.00	75.00	74.50	75.00	74.93	75.00	25,500
12/19/2019	+0.10 / +0.13%	74.50	75.10	74.10	75.10	74.78	75.10	28,400
12/18/2019	0.00 / 0.00%	75.90	75.90	74.80	75.00	75.01	75.00	16,900
12/17/2019	0.00 / 0.00%	74.80	75.50	74.50	75.00	74.91	75.00	438,900

<<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