Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/17/2023	-0.10 / -0.13%	78.60	79.00	78.50	79.00	78.80	79.00	18,000
5/16/2023	-0.80 / -1.01%	79.50	79.50	78.70	78.70	79.10	78.70	3,000
5/15/2023	-0.90 / -1.12%	80.00	80.00	79.30	79.30	79.50	79.30	4,200
5/12/2023	+0.10 / +0.12%	80.60	80.90	79.10	80.70	80.20	80.70	15,500
5/11/2023	+2.40 / +3.07%	80.80	81.00	79.80	80.70	80.60	80.70	32,100
5/10/2023	+4.30 / +5.55%	77.50	81.80	77.30	81.80	78.30	81.80	58,800
5/9/2023	+0.30 / +0.39%	77.50	77.90	77.10	77.30	77.50	77.30	19,500
5/8/2023	+0.60 / +0.79%	76.30	77.90	76.30	76.90	77.00	76.90	11,500
5/5/2023	+0.20 / +0.26%	76.00	77.10	76.00	77.00	76.30	77.00	35,900
5/4/2023	-1.60 / -2.05%	78.00	78.00	76.40	76.40	76.80	76.40	20,400
4/28/2023	+1.10 / +1.43%	78.00	78.50	77.30	78.00	78.00	78.00	74,300
4/27/2023	-0.30 / -0.39%	77.00	77.00	76.30	77.00	76.90	77.00	5,800
4/26/2023	+0.10 / +0.13%	77.70	77.70	76.30	77.00	77.30	77.00	800
4/25/2023	-1.30 / -1.68%	78.00	78.00	76.20	76.20	76.90	76.20	53,900
4/24/2023	-0.50 / -0.64%	77.50	78.00	77.30	78.00	77.50	78.00	12,300
4/21/2023	-1.10 / -1.40%	78.60	78.60	77.50	77.50	78.50	77.50	1,700
4/20/2023	+1.70 / +2.20%	77.10	79.00	77.10	78.80	78.60	78.80	22,800
4/19/2023	0.00 / 0.00%	77.10	78.30	77.00	77.10	77.10	77.10	41,300
4/18/2023	-1.10 / -1.41%	78.10	78.10	76.90	77.00	77.10	77.00	23,500
4/17/2023	-0.30 / -0.38%	78.30	78.30	77.90	78.00	78.10	78.00	5,900
4/14/2023	-0.40 / -0.51%	78.90	78.90	77.50	78.00	78.30	78.00	8,900
4/13/2023	0.00 / 0.00%	78.90	78.90	78.10	78.10	78.40	78.10	27,400
4/12/2023	+0.60 / +0.77%	77.80	80.10	77.80	78.40	78.10	78.40	45,800
4/11/2023	-1.30 / -1.64%	77.50	78.00	77.50	77.80	77.80	77.80	31,300
4/10/2023	-2.50 / -3.13%	80.10	80.10	77.50	77.50	79.10	77.50	35,900
4/7/2023	-0.50 / -0.62%	80.50	80.50	79.80	80.00	80.00	80.00	22,100
4/6/2023	-0.10 / -0.12%	80.50	80.60	80.30	80.50	80.50	80.50	9,900
4/5/2023	-0.80 / -0.98%	81.10	81.10	80.30	80.50	80.60	80.50	23,400
4/4/2023	-0.30 / -0.37%	81.50	81.90	80.90	81.10	81.30	81.10	18,400
4/3/2023	-0.70 / -0.85%	70.00	82.10	70.00	81.30	81.40	81.30	13,900

<<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