Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/14/2018	-1.90 / -2.05%	92.70	92.70	90.20	90.60	91.16	88.62	624,100
6/13/2018	-1.50 / -1.60%	93.30	93.40	91.70	92.50	92.70	90.48	134,600
6/12/2018	-2.20 / -2.29%	95.90	96.00	91.00	94.00	93.39	91.95	42,300
6/11/2018	+7.10 / +7.97%	89.00	97.10	88.00	96.20	94.13	94.10	190,700
6/8/2018	+1.10 / +1.24%	90.00	90.00	87.00	89.50	89.13	87.55	41,300
6/7/2018	+0.30 / +0.34%	89.00	89.00	87.00	88.40	87.76	86.47	228,200
6/6/2018	-2.40 / -2.65%	90.00	90.30	87.00	88.10	88.30	86.18	29,500
6/5/2018	+2.50 / +2.84%	88.00	90.70	88.00	90.50	90.02	88.53	182,000
6/4/2018	+7.20 / +8.91%	82.00	88.00	82.00	88.00	84.62	86.08	41,000
6/1/2018	+0.50 / +0.62%	80.20	82.70	79.50	81.00	80.83	79.23	41,800
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

<<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