Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/20/2022	-1.70 / -2.17%	77.50	78.20	76.50	76.50	77.70	76.50	69,100
6/17/2022	-1.50 / -1.86%	80.40	80.40	75.90	79.00	78.20	79.00	59,100
6/16/2022	-0.20 / -0.25%	80.60	80.80	80.40	80.40	80.50	80.40	337,100
6/15/2022	-1.50 / -1.82%	80.60	81.70	80.00	80.80	80.60	80.80	9,500
6/14/2022	-3.50 / -4.17%	84.00	84.00	80.50	80.50	82.30	80.50	169,500
6/13/2022	0.00 / 0.00%	83.50	84.60	83.00	84.60	84.00	84.60	25,500
6/10/2022	-0.90 / -1.06%	85.00	85.00	84.00	84.10	84.60	84.10	53,200
6/9/2022	-0.10 / -0.12%	84.80	85.00	84.80	84.80	85.00	84.80	471,000
6/8/2022	-0.10 / -0.12%	85.90	85.90	84.70	84.80	84.90	84.80	30,100
6/7/2022	-0.50 / -0.59%	85.00	85.30	84.60	84.60	84.90	84.60	22,000
6/6/2022	-1.00 / -1.16%	86.00	86.00	84.70	85.00	85.10	85.00	30,500
6/3/2022	-1.70 / -1.96%	86.90	86.90	85.00	85.20	86.00	85.20	69,100
6/2/2022	-0.30 / -0.35%	86.60	88.00	86.50	86.60	86.90	86.60	25,100
6/1/2022	+0.10 / +0.12%	87.00	87.00	86.60	86.90	86.90	86.90	26,100
5/31/2022	0.00 / 0.00%	86.90	86.90	86.50	86.90	86.80	86.90	516,700
5/30/2022	-0.10 / -0.11%	87.00	87.50	86.70	86.90	86.90	86.90	39,300
5/27/2022	-0.10 / -0.12%	86.90	87.00	86.40	86.80	87.00	86.80	49,600
5/26/2022	-0.40 / -0.46%	87.00	87.00	86.40	86.60	86.90	86.60	10,900
5/25/2022	+1.00 / +1.16%	87.20	87.50	86.90	87.00	87.00	87.00	98,900
5/24/2022	+0.30 / +0.35%	85.60	86.40	85.60	86.40	86.00	86.40	312,900
5/23/2022	-0.60 / -0.70%	86.20	87.00	85.60	85.60	86.10	85.60	21,000
5/20/2022	+0.20 / +0.23%	85.60	87.00	85.00	85.50	86.20	85.50	34,000
5/19/2022	+1.00 / +1.18%	85.20	86.00	83.10	86.00	85.30	86.00	28,200
5/18/2022	+1.30 / +1.54%	85.50	86.00	84.20	85.50	85.00	85.50	71,400
5/17/2022	+1.80 / +2.14%	81.50	85.80	81.50	85.80	84.20	85.80	78,300
5/16/2022	-1.80 / -2.12%	86.00	87.40	82.30	83.00	84.00	83.00	34,400
5/13/2022	-3.10 / -3.48%	88.00	88.00	83.00	86.00	84.80	86.00	98,800
5/12/2022	-1.30 / -1.44%	90.00	91.00	88.20	88.70	89.10	88.70	121,700
5/11/2022	+1.80 / +2.04%	89.10	91.00	89.10	90.00	90.00	90.00	41,500
5/10/2022	+3.50 / +4.09%	85.20	93.60	84.00	89.10	88.20	89.10	68,200

<<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