Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
4/10/2019	-0.60 / -0.72%	84.20	84.50	82.90	82.90	83.22	81.97	9,000
4/9/2019	-0.20 / -0.24%	83.50	84.00	83.00	83.50	83.67	82.56	156,200
4/8/2019	+1.70 / +2.07%	82.00	83.80	80.50	83.70	81.29	82.76	142,300
4/5/2019	-1.00 / -1.20%	83.00	83.00	81.60	82.00	82.03	81.08	238,600
4/4/2019	-1.20 / -1.43%	84.50	84.50	83.00	83.00	83.29	82.07	138,800
4/3/2019	-0.30 / -0.36%	84.50	84.50	83.90	84.20	84.15	83.26	19,700
4/2/2019	-0.60 / -0.71%	86.00	86.00	84.20	84.50	84.52	83.55	20,100
4/1/2019	-0.20 / -0.23%	84.10	85.30	84.10	85.10	84.67	84.15	54,500
3/29/2019	-0.40 / -0.47%	85.00	86.00	84.50	84.70	85.26	83.75	68,800
3/28/2019	+0.90 / +1.07%	84.80	85.10	84.10	85.10	84.70	84.15	30,900
3/27/2019	+0.20 / +0.24%	84.50	85.50	84.20	84.20	84.76	83.26	40,600
3/26/2019	-0.80 / -0.94%	84.80	85.00	83.50	84.00	84.36	83.06	28,500
3/25/2019	-1.10 / -1.28%	85.00	86.00	84.30	84.80	84.79	83.85	73,200
3/22/2019	+1.30 / +1.53%	86.50	86.50	85.30	86.30	85.87	85.33	296,700

<<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