Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/7/2018	-1.40 / -1.42%	97.70	100.50	97.00	97.50	97.61	95.37	59,443
3/6/2018	+0.90 / +0.92%	98.20	98.90	96.10	98.90	97.25	96.74	117,953
3/5/2018	-2.50 / -2.49%	100.50	100.50	97.00	98.00	98.87	95.86	158,210
3/2/2018	-0.50 / -0.50%	99.50	101.70	96.00	99.10	100.51	96.94	144,790
3/1/2018	-0.40 / -0.40%	100.00	104.00	99.00	99.60	101.67	97.43	250,268
2/28/2018	+7.00 / +7.53%	93.00	100.00	92.40	100.00	97.00	97.82	915,010
2/27/2018	0.00 / 0.00%	93.00	93.00	92.00	93.00	92.51	90.97	78,802
2/26/2018	+0.90 / +0.98%	93.00	95.00	91.00	93.00	92.58	90.97	233,595
2/23/2018	+0.20 / +0.22%	92.20	93.00	91.00	92.20	92.07	90.19	200,529
2/22/2018	-1.00 / -1.08%	93.00	93.50	91.60	92.00	92.20	89.99	90,920
2/21/2018	+1.00 / +1.09%	95.00	97.00	92.00	93.00	92.58	90.97	177,815
2/13/2018	-1.00 / -1.08%	92.00	92.50	91.80	92.00	92.01	89.99	320,825
2/12/2018	+2.00 / +2.20%	91.70	93.50	90.00	93.00	91.14	90.97	190,916
2/9/2018	-0.40 / -0.43%	91.00	91.90	83.00	91.90	90.95	89.90	558,688
2/8/2018	+1.30 / +1.43%	92.00	92.40	91.00	92.30	91.87	90.29	135,101
2/7/2018	+3.00 / +3.41%	89.00	95.00	89.00	91.00	91.98	89.02	235,682
2/6/2018	-6.00 / -6.38%	94.00	94.00	83.00	88.00	84.62	86.08	1,118,225
2/5/2018	-4.50 / -4.57%	99.00	99.00	94.00	94.00	97.63	91.95	69,600
2/2/2018	+2.60 / +2.70%	96.70	100.00	96.50	99.00	98.49	96.84	201,821
2/1/2018	-3.50 / -3.50%	102.00	102.10	94.60	96.40	96.83	94.30	209,841
1/31/2018	-4.30 / -4.13%	105.00	105.50	99.90	99.90	102.12	97.72	174,685
1/30/2018	+1.20 / +1.17%	104.00	106.00	104.00	104.20	104.94	101.93	122,156
1/29/2018	-4.00 / -3.74%	107.20	107.20	103.00	103.00	103.98	100.75	298,073
1/26/2018	-0.70 / -0.64%	109.10	110.00	105.00	108.40	107.00	106.04	151,068
1/25/2018	-2.70 / -2.42%	111.00	113.00	109.00	109.10	110.71	106.72	126,860
1/24/2018	-2.20 / -1.93%	116.00	116.00	110.00	111.80	112.46	109.36	237,075
1/23/2018	+6.00 / +5.56%	108.00	118.00	108.00	114.00	113.98	111.51	619,852
1/22/2018	+2.80 / +2.66%	104.40	112.00	104.40	108.00	108.29	105.64	174,750
1/19/2018	0.00 / 0.00%	105.30	107.00	103.00	105.00	105.17	102.71	425,595
1/18/2018	-0.50 / -0.47%	105.30	105.30	102.10	105.00	102.85	102.71	586,005

<<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