Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/31/2018	+1.30 / +1.64%	80.00	80.50	80.00	80.50	80.18	78.74	372,200
5/30/2018	-0.80 / -1.00%	77.30	82.50	77.20	79.20	79.13	77.47	456,260
5/29/2018	0.00 / 0.00%	79.00	80.00	77.90	80.00	78.85	78.26	51,500
5/28/2018	-1.20 / -1.48%	81.20	81.20	79.50	80.00	80.05	78.26	130,000
5/25/2018	-0.80 / -0.98%	81.00	81.80	81.00	81.20	81.21	79.43	210,200
5/24/2018	-0.10 / -0.12%	82.50	83.00	81.50	82.00	82.51	80.21	42,900
5/23/2018	-2.30 / -2.73%	83.00	83.60	75.00	82.10	81.51	80.31	94,200
5/22/2018	-2.60 / -2.99%	87.00	87.00	82.20	84.40	83.41	82.56	300,540
5/21/2018	-0.30 / -0.34%	89.00	89.00	87.00	87.00	87.80	85.10	209,000
5/18/2018	-0.30 / -0.34%	87.90	87.90	86.80	87.00	87.30	85.10	168,660
5/17/2018	-0.70 / -0.80%	88.00	88.50	87.30	87.30	87.97	85.40	8,800
5/16/2018	0.00 / 0.00%	87.70	88.10	87.00	88.00	87.33	86.08	20,900
5/15/2018	-2.00 / -2.22%	90.00	90.00	87.90	88.00	88.33	86.08	57,900
5/14/2018	+0.50 / +0.56%	89.50	90.00	88.20	90.00	89.11	88.04	29,300
5/11/2018	+0.10 / +0.11%	88.30	90.00	88.10	89.60	89.54	87.65	24,400
5/10/2018	-0.40 / -0.44%	90.00	90.10	89.00	89.50	89.93	87.55	238,700
5/9/2018	-0.10 / -0.11%	90.50	90.50	88.00	89.90	89.76	87.94	123,700
5/8/2018	-1.70 / -1.85%	90.00	93.00	89.00	90.00	90.47	88.04	123,500
5/7/2018	+3.60 / +4.09%	88.10	91.70	86.50	91.70	88.12	89.70	153,500
5/4/2018	0.00 / 0.00%	88.50	88.60	87.50	88.20	88.08	86.28	218,100
5/3/2018	+0.20 / +0.23%	88.10	88.50	86.50	88.20	87.79	86.28	148,200
5/2/2018	+0.10 / +0.11%	89.50	89.50	87.80	88.00	88.08	86.08	329,900
4/27/2018	-0.20 / -0.22%	90.00	90.00	87.20	89.50	87.85	87.55	68,000
4/26/2018	-0.10 / -0.11%	89.60	90.00	89.00	89.70	89.50	87.74	85,900
4/24/2018	-0.60 / -0.66%	90.50	91.00	89.00	89.90	89.76	87.94	34,900
4/23/2018	-0.60 / -0.66%	91.60	91.70	90.50	90.50	91.16	88.53	48,200
4/20/2018	-0.40 / -0.43%	91.60	92.00	90.00	91.70	91.06	89.70	65,400
4/19/2018	+0.10 / +0.11%	91.00	92.40	91.00	92.10	91.62	90.09	54,100
4/18/2018	-0.90 / -0.97%	93.00	93.00	91.00	92.00	92.22	89.99	252,300
4/17/2018	-0.80 / -0.85%	93.50	93.70	92.20	92.90	92.91	90.87	54,200

<<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