Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/28/2024	+4.80 / +4.95%	98.50	104.90	98.40	101.80	101.50	101.80	814,000
5/27/2024	-0.90 / -0.91%	98.00	98.50	95.90	98.50	97.00	98.50	456,300
5/24/2024	-0.20 / -0.20%	99.20	101.50	97.20	98.00	99.40	98.00	610,700
5/23/2024	+1.90 / +1.94%	98.00	100.00	96.80	100.00	98.20	100.00	388,500
5/22/2024	-0.20 / -0.20%	98.20	99.20	97.10	98.10	98.10	98.10	405,100
5/21/2024	-3.80 / -3.75%	99.50	101.00	97.40	97.50	98.30	97.50	409,800
5/20/2024	0.00 / 0.00%	99.90	104.00	98.80	99.60	101.30	99.60	473,000
5/17/2024	+1.00 / +1.02%	97.90	101.50	97.20	99.00	99.60	99.00	1,081,000
5/16/2024	-0.90 / -0.91%	98.80	99.50	97.10	97.90	98.00	97.90	535,300
5/15/2024	+0.20 / +0.20%	97.70	101.00	97.70	97.90	98.80	97.90	716,000
5/14/2024	+1.80 / +1.86%	96.00	99.00	96.00	98.50	97.70	98.50	590,000
5/13/2024	-2.80 / -2.83%	99.50	99.50	95.80	96.10	96.70	96.10	700,800
5/10/2024	-1.00 / -0.99%	100.90	102.50	97.80	99.90	98.90	99.90	374,100
5/9/2024	+2.80 / +2.89%	98.80	103.00	98.00	99.80	100.90	99.80	552,200
5/8/2024	+0.90 / +0.92%	97.90	98.90	96.40	98.80	97.00	98.80	591,300
5/7/2024	+0.20 / +0.20%	98.00	99.10	96.30	97.90	97.90	97.90	483,600
5/6/2024	+4.90 / +5.25%	94.20	101.00	94.20	98.20	97.70	98.20	607,000
5/3/2024	+6.10 / +6.91%	90.50	94.50	90.50	94.40	93.30	94.40	686,400
5/2/2024	+7.30 / +8.83%	84.50	90.70	84.50	90.00	88.30	90.00	1,064,800
4/26/2024	+2.30 / +2.84%	81.50	84.50	80.00	83.40	82.70	83.40	218,000
4/25/2024	-1.40 / -1.68%	83.20	83.20	80.30	81.80	81.10	81.80	369,000
4/24/2024	-1.00 / -1.19%	83.90	85.00	82.50	82.90	83.20	82.90	331,500
4/23/2024	+0.10 / +0.12%	84.30	85.90	83.00	83.90	83.90	83.90	251,400
4/22/2024	+0.60 / +0.72%	84.90	85.00	83.40	84.30	83.80	84.30	193,600
4/19/2024	-0.60 / -0.71%	85.00	85.00	83.30	84.40	83.70	84.40	374,100
4/17/2024	+1.00 / +1.18%	86.00	87.00	83.80	85.50	85.00	85.50	587,100
4/16/2024	+0.10 / +0.12%	85.60	86.70	83.70	86.50	84.50	86.50	309,200
4/15/2024	0.00 / 0.00%	84.90	88.00	84.00	85.00	86.40	85.00	1,203,900
4/12/2024	+0.90 / +1.07%	84.80	85.50	84.30	84.90	85.00	84.90	228,000
4/11/2024	-1.10 / -1.29%	85.20	85.60	83.50	84.30	84.00	84.30	240,300

<<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