Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/7/2022	+6.40 / +7.36%	87.00	99.00	86.90	93.30	92.50	93.30	308,700
1/28/2022	-0.50 / -0.57%	86.50	87.40	86.50	87.00	86.90	87.00	51,500
1/27/2022	+1.80 / +2.11%	85.70	88.00	85.70	87.00	87.50	87.00	66,800
1/26/2022	+0.10 / +0.12%	84.00	86.20	84.00	84.80	85.20	84.80	20,300
1/25/2022	-0.70 / -0.82%	85.10	86.20	84.00	84.50	84.70	84.50	1,020,100
1/24/2022	-1.00 / -1.15%	86.80	86.80	84.60	85.80	85.20	85.80	72,200
1/21/2022	-0.30 / -0.34%	86.50	87.80	86.50	87.00	86.80	87.00	9,200
1/20/2022	-0.60 / -0.68%	88.00	88.00	86.00	87.30	87.30	87.30	50,800
1/19/2022	-1.00 / -1.13%	88.00	88.20	87.20	87.20	87.90	87.20	9,500
1/18/2022	-0.60 / -0.68%	88.00	88.60	88.00	88.00	88.20	88.00	70,800
1/17/2022	-0.50 / -0.56%	89.00	89.00	88.00	88.00	88.60	88.00	46,800
1/14/2022	-1.10 / -1.23%	88.00	89.00	88.00	88.00	88.50	88.00	42,400
1/13/2022	+1.30 / +1.50%	87.90	90.40	87.90	88.00	89.10	88.00	71,500
1/12/2022	-1.10 / -1.26%	87.30	87.30	86.10	86.10	86.70	86.10	75,700
1/11/2022	-0.10 / -0.11%	87.40	87.50	86.40	87.30	87.20	87.30	35,000
1/10/2022	-0.90 / -1.03%	86.80	88.00	86.10	86.10	87.40	86.10	60,600
1/7/2022	0.00 / 0.00%	87.00	87.50	86.00	86.60	87.00	86.60	51,100
1/6/2022	-0.50 / -0.57%	87.00	87.00	85.70	87.00	86.60	87.00	34,400
1/5/2022	+1.00 / +1.16%	86.00	88.20	86.00	87.50	87.50	87.50	101,800
1/4/2022	+2.60 / +3.10%	87.00	87.00	85.00	86.50	86.50	86.50	93,700
12/31/2021	+4.50 / +5.45%	82.80	87.00	81.40	87.00	83.90	87.00	229,700
12/30/2021	+0.80 / +0.98%	82.20	83.00	81.60	82.80	82.50	82.80	64,900
12/29/2021	+0.40 / +0.49%	81.70	82.10	81.70	82.10	82.00	82.10	518,000
12/28/2021	-0.20 / -0.24%	82.00	82.00	81.00	81.90	81.70	81.90	159,200
12/27/2021	-0.10 / -0.12%	81.60	82.50	81.00	81.50	82.10	81.50	38,200
12/24/2021	+1.60 / +2.00%	80.00	82.00	80.00	81.70	81.60	81.70	46,300
12/23/2021	-1.30 / -1.60%	81.50	81.50	79.60	80.00	80.10	80.00	32,300
12/22/2021	+0.50 / +0.62%	80.40	81.90	80.30	81.60	81.30	81.60	71,900
12/21/2021	-1.40 / -1.71%	81.60	81.60	80.30	80.30	81.10	80.30	109,400
12/20/2021	-1.20 / -1.46%	82.60	82.60	81.10	81.10	81.70	81.10	32,800

<<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