Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/19/2019	0.00 / 0.00%	83.00	83.00	81.50	82.80	82.04	81.87	45,200
4/18/2019	-0.20 / -0.24%	82.90	83.00	82.50	82.80	82.82	81.87	49,000
4/17/2019	-0.20 / -0.24%	82.80	83.10	82.80	83.00	83.00	82.07	37,700
4/16/2019	0.00 / 0.00%	83.90	83.90	82.30	83.20	83.02	82.27	32,600
4/12/2019	+1.90 / +2.32%	82.10	84.00	82.00	83.90	83.22	82.96	38,800
4/11/2019	-0.90 / -1.09%	81.80	83.00	81.80	82.00	82.23	81.08	40,300
4/10/2019	-0.60 / -0.72%	84.20	84.50	82.90	82.90	83.22	81.97	9,000
4/9/2019	-0.20 / -0.24%	83.50	84.00	83.00	83.50	83.67	82.56	156,200
4/8/2019	+1.70 / +2.07%	82.00	83.80	80.50	83.70	81.29	82.76	142,300
4/5/2019	-1.00 / -1.20%	83.00	83.00	81.60	82.00	82.03	81.08	238,600
4/4/2019	-1.20 / -1.43%	84.50	84.50	83.00	83.00	83.29	82.07	138,800
4/3/2019	-0.30 / -0.36%	84.50	84.50	83.90	84.20	84.15	83.26	19,700
4/2/2019	-0.60 / -0.71%	86.00	86.00	84.20	84.50	84.52	83.55	20,100
4/1/2019	-0.20 / -0.23%	84.10	85.30	84.10	85.10	84.67	84.15	54,500
3/29/2019	-0.40 / -0.47%	85.00	86.00	84.50	84.70	85.26	83.75	68,800
3/28/2019	+0.90 / +1.07%	84.80	85.10	84.10	85.10	84.70	84.15	30,900
3/27/2019	+0.20 / +0.24%	84.50	85.50	84.20	84.20	84.76	83.26	40,600
3/26/2019	-0.80 / -0.94%	84.80	85.00	83.50	84.00	84.36	83.06	28,500
3/25/2019	-1.10 / -1.28%	85.00	86.00	84.30	84.80	84.79	83.85	73,200
3/22/2019	+1.30 / +1.53%	86.50	86.50	85.30	86.30	85.87	85.33	296,700
3/21/2019	-1.60 / -1.85%	87.60	87.60	85.00	85.00	86.56	84.05	55,000
3/20/2019	-1.40 / -1.59%	88.00	88.00	86.00	86.60	86.62	85.63	94,700
3/19/2019	+0.40 / +0.46%	87.50	89.00	86.10	88.00	88.24	87.01	99,500
3/18/2019	+0.90 / +1.04%	86.60	87.90	86.60	87.60	87.41	86.62	110,400
3/15/2019	-0.50 / -0.57%	87.50	87.80	86.40	86.50	86.70	85.53	36,100
3/14/2019	+0.50 / +0.58%	86.30	87.50	86.00	87.00	86.55	86.03	45,100
3/13/2019	-1.10 / -1.26%	87.20	87.20	86.00	86.50	86.38	85.53	140,800
3/12/2019	+0.10 / +0.11%	87.30	87.90	87.00	87.60	87.21	86.62	59,600
3/11/2019	-1.10 / -1.24%	88.50	88.60	86.00	87.50	87.61	86.52	97,500
3/8/2019	-1.30 / -1.45%	90.00	90.00	88.00	88.50	88.60	87.51	181,900

<<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