Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/7/2019	+1.80 / +2.05%	87.60	91.00	87.60	89.80	89.97	88.79	187,800
3/6/2019	-0.60 / -0.68%	88.80	89.70	87.80	88.00	88.02	87.01	37,600
3/5/2019	-0.30 / -0.34%	88.50	89.10	87.70	88.60	88.78	87.61	106,400
3/4/2019	+0.80 / +0.91%	88.10	89.40	88.10	88.90	88.85	87.90	84,100
3/1/2019	-0.10 / -0.11%	87.90	88.80	87.90	87.90	88.06	86.92	88,400
2/28/2019	-1.70 / -1.90%	89.00	89.10	87.00	88.00	87.94	87.01	145,900
2/27/2019	-0.40 / -0.44%	90.00	90.70	89.60	89.70	89.80	88.70	66,400
2/26/2019	-0.60 / -0.66%	91.10	91.10	89.50	90.10	90.55	89.09	157,700
2/25/2019	+2.10 / +2.37%	88.00	92.00	87.50	90.70	90.67	89.68	397,700
2/22/2019	-1.30 / -1.45%	89.00	89.30	87.90	88.30	88.60	87.31	62,700
2/21/2019	-0.10 / -0.11%	89.10	89.90	89.10	89.60	89.70	88.60	284,800
2/20/2019	+1.60 / +1.82%	88.10	90.20	88.00	89.70	89.56	88.70	367,700
2/19/2019	-0.20 / -0.23%	88.00	88.90	87.50	88.10	88.17	87.11	210,300
2/18/2019	+1.70 / +1.96%	86.50	88.60	86.20	88.30	87.88	87.31	231,200
2/15/2019	+1.40 / +1.64%	85.60	87.50	85.20	86.90	86.57	85.93	293,300
2/14/2019	-0.50 / -0.58%	85.80	85.90	85.50	85.50	85.57	84.54	28,100
2/13/2019	+1.00 / +1.18%	85.00	86.20	84.70	86.00	85.51	85.04	146,100
2/12/2019	+0.50 / +0.59%	84.50	85.80	84.40	85.00	85.38	84.05	28,200
2/11/2019	+0.50 / +0.60%	84.10	85.00	84.10	84.50	84.49	83.55	27,100
2/1/2019	0.00 / 0.00%	84.10	84.20	83.90	84.10	84.05	83.16	16,700
1/31/2019	+0.60 / +0.72%	84.00	84.20	84.00	84.10	84.08	83.16	31,500
1/30/2019	-0.70 / -0.83%	84.10	84.50	83.50	83.50	83.98	82.56	41,700
1/29/2019	-0.20 / -0.24%	84.90	85.00	84.10	84.20	84.76	83.26	34,800
1/28/2019	-0.30 / -0.35%	83.00	84.90	82.70	84.40	84.49	83.45	22,200
1/25/2019	+0.50 / +0.59%	88.00	88.00	83.70	85.00	84.74	84.05	85,800
1/24/2019	+0.80 / +0.96%	81.60	84.50	81.60	84.50	83.36	83.55	19,100
1/23/2019	-2.30 / -2.67%	85.80	85.80	82.00	83.70	83.24	82.76	130,000
1/22/2019	-0.60 / -0.69%	85.90	86.80	85.60	86.00	86.02	85.04	13,200
1/21/2019	+1.60 / +1.88%	85.90	86.60	85.90	86.60	86.22	85.63	17,500
1/18/2019	-1.20 / -1.39%	85.60	85.60	84.70	85.00	84.96	84.05	29,600

<<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