Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/7/2018	+3.00 / +3.41%	89.00	95.00	89.00	91.00	91.98	54.08	235,682
2/6/2018	-6.00 / -6.38%	94.00	94.00	83.00	88.00	84.62	52.29	1,118,225
2/5/2018	-4.50 / -4.57%	99.00	99.00	94.00	94.00	97.63	55.86	69,600
2/2/2018	+2.60 / +2.70%	96.70	100.00	96.50	99.00	98.49	58.83	201,821
2/1/2018	-3.50 / -3.50%	102.00	102.10	94.60	96.40	96.83	57.28	209,841
1/31/2018	-4.30 / -4.13%	105.00	105.50	99.90	99.90	102.12	59.36	174,685
1/30/2018	+1.20 / +1.17%	104.00	106.00	104.00	104.20	104.94	61.92	122,156
1/29/2018	-4.00 / -3.74%	107.20	107.20	103.00	103.00	103.98	61.21	298,073
1/26/2018	-0.70 / -0.64%	109.10	110.00	105.00	108.40	107.00	64.42	151,068
1/25/2018	-2.70 / -2.42%	111.00	113.00	109.00	109.10	110.71	64.83	126,860
1/24/2018	-2.20 / -1.93%	116.00	116.00	110.00	111.80	112.46	66.44	237,075
1/23/2018	+6.00 / +5.56%	108.00	118.00	108.00	114.00	113.98	67.74	619,852
1/22/2018	+2.80 / +2.66%	104.40	112.00	104.40	108.00	108.29	64.18	174,750
1/19/2018	0.00 / 0.00%	105.30	107.00	103.00	105.00	105.17	62.39	425,595
1/18/2018	-0.50 / -0.47%	105.30	105.30	102.10	105.00	102.85	62.39	586,005
1/17/2018	-1.00 / -0.94%	106.00	107.90	105.00	105.50	105.95	62.69	273,110
1/16/2018	-2.20 / -2.02%	106.70	107.50	106.40	106.50	106.86	63.29	124,435
1/15/2018	-3.20 / -2.86%	111.00	111.00	106.50	108.70	108.71	64.59	77,336
1/12/2018	+1.90 / +1.73%	110.00	112.50	110.00	111.90	111.90	66.50	186,017
1/11/2018	+3.50 / +3.29%	106.50	112.00	104.00	110.00	109.99	65.37	333,910
1/10/2018	-5.50 / -4.91%	110.00	111.50	103.00	106.50	106.14	63.29	492,093
1/9/2018	-4.60 / -3.95%	115.60	116.60	110.00	112.00	112.41	66.55	465,093
1/8/2018	-3.60 / -3.00%	115.00	119.00	115.00	116.60	116.64	69.29	107,483
1/5/2018	0.00 / 0.00%	117.90	121.00	117.90	119.00	120.20	70.71	308,982
1/4/2018	+4.50 / +3.93%	117.90	119.00	111.00	119.00	114.53	70.71	289,522
1/3/2018	-4.50 / -3.78%	119.00	128.00	114.00	114.50	117.94	68.04	361,440
1/2/2018	+9.90 / +9.07%	107.50	120.00	107.50	119.00	116.31	70.71	397,587
12/29/2017	-1.50 / -1.36%	110.20	112.00	103.00	108.50	109.09	64.47	220,219
12/28/2017	+7.00 / +6.80%	104.20	112.00	103.00	110.00	107.17	65.37	166,110
12/27/2017	+3.80 / +3.83%	99.00	104.20	99.00	103.00	102.84	61.21	173,095

<<Previous 30 days Next 30 days>>

ACV News

13/08	Long Thành to become regional air hub
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