Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/21/2020	-3.30 / -5.32%	62.50	62.50	58.70	58.70	60.02	58.70	438,200
4/20/2020	+6.30 / +11.31%	56.20	63.00	56.10	62.00	60.05	62.00	588,100
4/17/2020	+1.60 / +2.94%	55.00	56.20	54.40	56.00	55.74	56.00	425,900
4/16/2020	+0.40 / +0.74%	54.30	55.00	53.80	54.40	54.35	54.40	287,200
4/15/2020	+0.70 / +1.31%	53.40	54.40	52.70	54.00	53.76	54.00	226,300
4/14/2020	-1.10 / -2.02%	54.50	55.30	52.00	53.30	54.04	53.30	234,900
4/13/2020	+2.10 / +4.02%	53.00	56.00	53.00	54.40	54.31	54.40	358,600
4/10/2020	+3.40 / +6.87%	50.00	54.00	49.80	52.90	52.28	52.90	888,500
4/9/2020	+1.80 / +3.77%	47.80	49.60	47.80	49.50	49.19	49.50	502,200
4/8/2020	-0.80 / -1.65%	48.50	48.50	47.00	47.70	47.56	47.70	396,500
4/7/2020	0.00 / 0.00%	49.50	49.50	48.00	48.50	48.80	48.50	219,400
4/6/2020	+3.80 / +8.50%	48.00	50.00	45.50	48.50	48.43	48.50	587,600
4/3/2020	+1.10 / +2.51%	44.00	45.50	44.00	44.90	44.68	44.90	251,600
4/1/2020	+1.80 / +4.27%	42.20	45.00	42.00	44.00	43.76	44.00	607,200
3/31/2020	-0.40 / -0.94%	42.60	43.90	41.80	42.20	42.50	42.20	789,600
3/30/2020	-2.30 / -5.12%	44.00	44.00	41.80	42.60	42.33	42.60	162,400
3/27/2020	-0.30 / -0.68%	45.00	45.70	44.00	44.00	44.85	44.00	146,300
3/26/2020	-2.50 / -5.34%	46.80	46.80	44.30	44.30	44.99	44.30	131,600
3/25/2020	+2.00 / +4.46%	46.90	46.90	45.30	46.80	45.99	46.80	125,500
3/24/2020	+1.40 / +3.23%	43.30	44.90	43.00	44.80	44.01	44.80	65,300
3/23/2020	-5.00 / -10.33%	48.80	48.80	43.00	43.40	45.05	43.40	129,000
3/20/2020	+0.30 / +0.62%	49.60	49.60	48.00	48.80	48.38	48.80	108,400
3/19/2020	-2.00 / -3.96%	51.00	51.00	48.10	48.50	48.62	48.50	148,000
3/18/2020	-3.40 / -6.31%	52.00	53.00	50.30	50.50	51.19	50.50	584,300
3/17/2020	+4.90 / +10.00%	49.00	55.00	47.50	53.90	49.07	53.90	140,800
3/16/2020	-2.40 / -4.67%	52.00	57.50	48.70	49.00	50.51	49.00	171,800
3/13/2020	-4.60 / -8.27%	55.00	55.00	50.70	51.00	51.44	51.00	346,400
3/12/2020	-2.30 / -3.97%	56.00	57.00	55.00	55.60	55.78	55.60	669,100
3/11/2020	+0.60 / +1.05%	57.90	59.40	56.90	57.90	58.01	57.90	840,800
3/10/2020	+0.90 / +1.60%	55.00	57.60	55.00	57.30	56.95	57.30	144,400

<<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