Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/28/2019	-0.10 / -0.12%	81.40	82.40	81.00	81.50	81.51	80.59	34,900
5/27/2019	+0.20 / +0.25%	81.50	81.60	81.10	81.60	81.39	80.69	29,200
5/24/2019	0.00 / 0.00%	81.50	81.90	81.20	81.60	81.38	80.69	22,100
5/23/2019	-0.40 / -0.49%	81.30	82.00	81.10	81.60	81.45	80.69	42,600
5/22/2019	-0.80 / -0.97%	83.00	83.00	81.10	82.00	82.07	81.08	46,500
5/21/2019	+1.60 / +1.97%	81.00	83.90	81.00	82.80	82.84	81.87	208,100
5/20/2019	+1.10 / +1.37%	80.70	81.20	80.40	81.20	80.86	80.29	309,500
5/17/2019	+0.30 / +0.38%	80.00	80.30	79.80	80.30	80.06	79.40	83,800
5/16/2019	-0.40 / -0.50%	80.10	80.80	79.90	80.00	80.02	79.10	58,700
5/15/2019	+0.30 / +0.37%	79.70	80.90	79.70	80.40	80.27	79.50	26,500
5/14/2019	0.00 / 0.00%	79.90	80.40	79.00	80.10	79.72	79.20	66,600
5/13/2019	0.00 / 0.00%	80.20	80.20	80.00	80.10	80.05	79.20	49,900
5/10/2019	+0.10 / +0.13%	80.50	80.80	79.70	80.10	80.11	79.20	34,500
5/9/2019	-0.90 / -1.11%	80.20	81.00	79.70	80.00	80.02	79.10	297,600
5/8/2019	-0.60 / -0.74%	81.50	81.50	80.20	80.90	80.84	79.99	28,500
5/7/2019	-0.40 / -0.49%	82.10	82.10	81.50	81.50	81.83	80.59	34,200
5/6/2019	-1.80 / -2.15%	82.00	83.50	81.50	81.90	82.23	80.98	46,700
5/3/2019	0.00 / 0.00%	83.70	84.00	83.50	83.70	83.73	82.76	12,500
5/2/2019	+1.00 / +1.21%	83.00	84.30	83.00	83.70	83.71	82.76	94,800
4/26/2019	+0.20 / +0.24%	82.70	83.00	82.10	83.00	82.66	82.07	19,900
4/25/2019	+0.30 / +0.36%	82.60	82.80	82.50	82.80	82.64	81.87	22,000
4/24/2019	-0.50 / -0.60%	82.90	82.90	82.20	82.50	82.61	81.58	211,900
4/23/2019	+1.00 / +1.22%	81.80	83.00	81.50	83.00	82.77	82.07	224,200
4/22/2019	0.00 / 0.00%	82.00	82.00	81.80	82.00	81.97	81.08	3,400
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

<<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