Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/4/2020	+1.30 / +2.28%	57.00	59.10	56.30	58.30	58.27	58.30	607,300
3/3/2020	+4.00 / +7.55%	54.00	57.50	54.00	57.00	55.93	57.00	290,100
3/2/2020	+1.80 / +3.52%	51.00	54.00	50.10	53.00	52.86	53.00	784,100
2/28/2020	-1.10 / -2.10%	52.50	52.50	50.80	51.30	51.16	51.30	501,400
2/27/2020	-0.20 / -0.38%	52.70	53.00	52.40	52.40	52.60	52.40	4,601,400
2/26/2020	-1.30 / -2.41%	54.30	54.30	51.00	52.60	52.70	52.60	821,700
2/25/2020	-0.70 / -1.28%	54.00	54.60	50.10	53.90	52.36	53.90	255,800
2/24/2020	-5.10 / -8.54%	59.20	59.20	54.10	54.60	55.82	54.60	187,600
2/21/2020	0.00 / 0.00%	60.40	60.40	59.20	60.00	59.66	60.00	101,000
2/20/2020	+0.40 / +0.67%	59.50	60.50	59.50	60.00	60.05	60.00	196,900
2/19/2020	-0.20 / -0.33%	59.90	59.90	59.20	59.60	59.52	59.60	65,100
2/18/2020	-0.20 / -0.33%	60.00	60.00	59.60	59.80	59.90	59.80	79,700
2/17/2020	0.00 / 0.00%	60.00	60.10	59.20	60.00	59.89	60.00	41,500
2/14/2020	+0.10 / +0.17%	59.50	60.30	59.00	60.00	60.02	60.00	89,000
2/13/2020	0.00 / 0.00%	60.00	60.00	59.60	59.90	59.88	59.90	72,900
2/12/2020	+1.90 / +3.28%	58.00	60.40	58.00	59.90	59.85	59.90	115,800
2/11/2020	+1.00 / +1.75%	57.90	58.30	57.80	58.00	58.03	58.00	211,200
2/10/2020	-1.90 / -3.23%	59.00	59.00	57.00	57.00	58.08	57.00	93,300
2/7/2020	0.00 / 0.00%	59.40	59.40	58.50	59.00	58.93	59.00	692,300
2/6/2020	0.00 / 0.00%	59.30	61.10	58.30	59.00	59.43	59.00	345,000
2/5/2020	+4.00 / +7.27%	55.50	59.00	55.50	59.00	58.32	59.00	499,600
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

<<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