Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/25/2017	-0.10 / -0.20%	49.00	49.30	48.90	49.20	49.04	47.74	97,605
5/24/2017	-0.10 / -0.20%	49.60	49.60	49.10	49.30	49.30	47.83	174,335
5/23/2017	-0.10 / -0.20%	49.50	49.50	49.30	49.40	49.41	47.93	36,150
5/22/2017	-0.20 / -0.40%	49.50	49.70	49.20	49.50	49.53	48.03	20,900
5/19/2017	0.00 / 0.00%	49.20	49.80	49.20	49.60	49.71	48.12	27,120
5/18/2017	+0.20 / +0.40%	49.30	49.80	49.30	49.60	49.60	48.12	92,100
5/17/2017	-0.20 / -0.40%	48.00	49.50	48.00	49.40	49.35	47.93	18,035
5/16/2017	-0.40 / -0.80%	50.10	50.10	49.60	49.60	49.68	48.12	226,520
5/15/2017	0.00 / 0.00%	50.50	50.50	49.80	50.00	49.99	48.51	128,660
5/12/2017	0.00 / 0.00%	50.20	50.20	49.90	50.00	50.03	48.51	702,710
5/11/2017	+0.50 / +1.01%	49.50	50.40	49.50	50.00	49.99	48.51	857,810
5/10/2017	+0.10 / +0.20%	49.10	49.60	49.10	49.50	49.40	48.03	228,720
5/9/2017	0.00 / 0.00%	49.40	49.50	49.10	49.40	49.41	47.93	37,600
5/8/2017	+0.30 / +0.61%	49.10	49.90	49.00	49.40	49.36	47.93	40,206
5/5/2017	-0.10 / -0.20%	49.00	49.50	49.00	49.10	49.12	47.64	13,000
5/4/2017	+0.20 / +0.41%	49.00	49.50	49.00	49.20	49.21	47.74	23,220
5/3/2017	-0.60 / -1.21%	49.50	49.60	43.00	49.00	49.13	47.54	335,630
4/28/2017	-0.20 / -0.40%	49.50	49.90	49.50	49.60	49.58	48.12	11,300
4/27/2017	+0.20 / +0.40%	49.70	50.10	49.70	49.80	50.00	48.32	304,695
4/26/2017	+0.50 / +1.02%	49.40	50.10	49.10	49.60	49.90	48.12	125,064
4/25/2017	-0.50 / -1.01%	48.20	49.40	48.00	49.10	48.99	47.64	27,810
4/24/2017	0.00 / 0.00%	49.00	49.60	48.40	49.60	49.38	48.12	39,440
4/21/2017	+0.10 / +0.20%	49.60	49.90	49.60	49.60	49.63	48.12	7,150
4/20/2017	-0.20 / -0.40%	49.70	50.10	49.50	49.50	49.96	48.03	67,765
4/19/2017	-0.30 / -0.60%	49.70	49.80	49.40	49.70	49.52	48.22	31,700
4/18/2017	0.00 / 0.00%	49.90	50.00	49.80	50.00	49.86	48.51	19,900
4/17/2017	+0.10 / +0.20%	50.00	50.10	50.00	50.00	50.01	48.51	214,575
4/14/2017	-0.40 / -0.80%	50.10	50.10	49.60	49.80	49.91	48.32	40,700
4/13/2017	+0.10 / +0.20%	50.10	51.00	49.90	50.20	50.15	48.71	506,900
4/12/2017	-0.20 / -0.40%	50.40	50.40	49.70	50.10	50.06	48.61	300,314

<<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