Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/28/2020	-0.20 / -0.33%	60.50	60.50	59.30	59.70	59.68	59.70	179,200
5/27/2020	0.00 / 0.00%	60.50	61.50	59.70	59.90	60.41	59.90	360,000
5/26/2020	+0.40 / +0.67%	59.50	60.00	59.50	59.90	59.79	59.90	267,100
5/25/2020	-0.20 / -0.34%	59.60	59.70	58.60	59.50	59.05	59.50	374,400
5/22/2020	-1.20 / -1.97%	60.60	60.60	59.10	59.70	59.68	59.70	537,900
5/21/2020	-1.00 / -1.62%	61.90	62.20	60.60	60.90	61.17	60.90	357,500
5/20/2020	+1.40 / +2.31%	60.50	62.60	60.50	61.90	62.00	61.90	642,800
5/19/2020	+2.70 / +4.67%	58.30	62.00	58.20	60.50	59.97	60.50	989,300
5/18/2020	-0.50 / -0.86%	58.00	58.30	57.50	57.80	57.72	57.80	298,800
5/15/2020	-0.60 / -1.03%	58.50	59.00	57.80	57.90	58.30	57.90	433,800
5/14/2020	-0.60 / -1.02%	59.20	59.30	58.50	58.50	58.68	58.50	481,700
5/13/2020	+0.60 / +1.03%	59.70	60.00	58.30	59.10	59.20	59.10	510,200
5/12/2020	+0.30 / +0.52%	58.20	59.20	58.00	58.50	58.50	58.50	384,300
5/11/2020	0.00 / 0.00%	57.90	58.20	57.30	58.20	57.66	58.20	370,900
5/8/2020	-0.50 / -0.86%	58.30	58.80	57.50	57.50	58.25	57.50	397,200
5/7/2020	+1.10 / +1.93%	57.00	58.30	57.00	58.00	57.96	58.00	142,500
5/6/2020	-0.10 / -0.18%	57.20	57.60	56.70	56.90	56.90	56.90	487,900
5/5/2020	-0.60 / -1.04%	58.30	58.50	56.90	57.00	57.17	57.00	185,800
5/4/2020	-1.40 / -2.37%	59.00	59.40	57.50	57.60	58.26	57.60	104,300
4/29/2020	+1.70 / +2.95%	58.00	59.60	57.50	59.30	58.97	59.30	131,400
4/28/2020	-0.90 / -1.54%	58.50	58.50	57.00	57.60	57.25	57.60	157,300
4/27/2020	-1.30 / -2.17%	60.90	60.90	58.40	58.50	58.75	58.50	246,300
4/24/2020	-1.40 / -2.31%	60.70	60.70	59.00	59.30	59.76	59.30	130,600
4/23/2020	+0.90 / +1.51%	60.00	61.60	60.00	60.70	60.39	60.70	429,300
4/22/2020	+1.10 / +1.87%	58.90	60.00	57.00	59.80	58.56	59.80	254,900
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

<<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