Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/27/2018	-0.20 / -0.22%	90.00	90.00	87.20	89.50	87.85	87.55	68,000
4/26/2018	-0.10 / -0.11%	89.60	90.00	89.00	89.70	89.50	87.74	85,900
4/24/2018	-0.60 / -0.66%	90.50	91.00	89.00	89.90	89.76	87.94	34,900
4/23/2018	-0.60 / -0.66%	91.60	91.70	90.50	90.50	91.16	88.53	48,200
4/20/2018	-0.40 / -0.43%	91.60	92.00	90.00	91.70	91.06	89.70	65,400
4/19/2018	+0.10 / +0.11%	91.00	92.40	91.00	92.10	91.62	90.09	54,100
4/18/2018	-0.90 / -0.97%	93.00	93.00	91.00	92.00	92.22	89.99	252,300
4/17/2018	-0.80 / -0.85%	93.50	93.70	92.20	92.90	92.91	90.87	54,200
4/16/2018	-0.40 / -0.43%	94.10	94.40	93.20	93.70	93.98	91.66	61,700
4/13/2018	+0.20 / +0.21%	94.50	94.90	93.60	94.40	94.09	92.34	50,100
4/12/2018	+1.20 / +1.29%	93.00	94.30	93.00	94.20	93.90	92.15	39,300
4/11/2018	-0.80 / -0.85%	94.00	94.10	93.00	93.00	93.72	90.97	87,300
4/10/2018	-2.20 / -2.29%	94.00	95.10	93.00	93.80	93.80	91.75	67,800
4/9/2018	+2.60 / +2.78%	89.50	97.00	89.50	96.00	95.14	93.91	92,600
4/6/2018	-1.40 / -1.47%	95.40	95.70	92.30	94.00	93.38	91.95	150,900
4/5/2018	-3.50 / -3.54%	98.00	98.10	95.00	95.40	95.71	93.32	153,500
4/4/2018	-4.60 / -4.44%	103.50	103.50	95.90	98.90	99.43	96.74	159,600
4/3/2018	-1.40 / -1.33%	104.00	105.00	103.50	103.50	104.24	101.24	302,600
4/2/2018	-0.10 / -0.10%	107.00	108.00	103.60	104.90	105.28	102.61	366,000
3/30/2018	+5.60 / +5.57%	102.00	107.30	101.00	106.10	104.96	103.79	284,200
3/29/2018	+4.50 / +4.69%	96.00	102.00	96.00	100.50	100.30	98.31	316,988
3/28/2018	-0.80 / -0.83%	94.50	97.10	94.50	96.00	95.53	93.91	88,975
3/27/2018	+5.30 / +5.79%	93.30	97.00	91.60	96.80	94.65	94.69	228,192
3/26/2018	+1.90 / +2.12%	89.00	91.50	88.70	91.50	90.25	89.50	53,713
3/23/2018	-1.60 / -1.75%	90.00	90.50	88.00	89.60	89.59	87.65	98,270
3/22/2018	+0.20 / +0.22%	90.10	92.00	90.00	91.20	91.01	89.21	154,421
3/21/2018	+1.50 / +1.68%	90.00	91.00	88.10	91.00	89.87	89.02	82,946
3/20/2018	-2.20 / -2.40%	92.50	92.50	88.80	89.50	90.64	87.55	158,740
3/19/2018	-1.30 / -1.40%	95.50	96.00	91.50	91.70	93.50	89.70	99,880
3/16/2018	+2.60 / +2.81%	92.40	95.00	91.20	95.00	92.99	92.93	81,009

<<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