Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/9/2017	-0.50 / -1.03%	48.30	48.50	48.00	48.00	48.14	46.57	222,660
6/8/2017	+0.40 / +0.83%	48.30	48.50	47.90	48.50	48.23	47.06	201,004
6/7/2017	-0.40 / -0.82%	48.00	48.50	48.00	48.10	48.19	46.67	218,680
6/6/2017	+0.50 / +1.04%	48.00	48.50	48.00	48.50	48.22	47.06	23,588
6/5/2017	0.00 / 0.00%	48.00	48.00	47.80	48.00	47.99	46.57	21,299
6/2/2017	+0.10 / +0.21%	48.00	48.10	47.90	48.00	48.00	46.57	441,509
6/1/2017	-0.10 / -0.21%	48.00	48.20	47.60	47.90	47.97	46.47	357,600
5/31/2017	+0.20 / +0.42%	48.10	48.10	47.70	48.00	48.01	46.57	14,500
5/30/2017	-1.00 / -2.05%	48.60	48.60	47.70	47.80	48.14	46.38	18,800
5/29/2017	-0.10 / -0.20%	48.50	49.00	48.00	48.80	48.78	47.35	23,160
5/26/2017	-0.20 / -0.41%	48.90	49.00	48.60	49.00	48.86	47.54	16,430
5/25/2017	-0.10 / -0.20%	49.00	49.30	48.90	49.20	49.04	47.74	97,605
5/24/2017	-0.10 / -0.20%	49.60	49.60	49.10	49.30	49.30	47.83	174,335
5/23/2017	-0.10 / -0.20%	49.50	49.50	49.30	49.40	49.41	47.93	36,150
5/22/2017	-0.20 / -0.40%	49.50	49.70	49.20	49.50	49.53	48.03	20,900
5/19/2017	0.00 / 0.00%	49.20	49.80	49.20	49.60	49.71	48.12	27,120
5/18/2017	+0.20 / +0.40%	49.30	49.80	49.30	49.60	49.60	48.12	92,100
5/17/2017	-0.20 / -0.40%	48.00	49.50	48.00	49.40	49.35	47.93	18,035
5/16/2017	-0.40 / -0.80%	50.10	50.10	49.60	49.60	49.68	48.12	226,520
5/15/2017	0.00 / 0.00%	50.50	50.50	49.80	50.00	49.99	48.51	128,660
5/12/2017	0.00 / 0.00%	50.20	50.20	49.90	50.00	50.03	48.51	702,710
5/11/2017	+0.50 / +1.01%	49.50	50.40	49.50	50.00	49.99	48.51	857,810
5/10/2017	+0.10 / +0.20%	49.10	49.60	49.10	49.50	49.40	48.03	228,720
5/9/2017	0.00 / 0.00%	49.40	49.50	49.10	49.40	49.41	47.93	37,600
5/8/2017	+0.30 / +0.61%	49.10	49.90	49.00	49.40	49.36	47.93	40,206
5/5/2017	-0.10 / -0.20%	49.00	49.50	49.00	49.10	49.12	47.64	13,000
5/4/2017	+0.20 / +0.41%	49.00	49.50	49.00	49.20	49.21	47.74	23,220
5/3/2017	-0.60 / -1.21%	49.50	49.60	43.00	49.00	49.13	47.54	335,630
4/28/2017	-0.20 / -0.40%	49.50	49.90	49.50	49.60	49.58	48.12	11,300
4/27/2017	+0.20 / +0.40%	49.70	50.10	49.70	49.80	50.00	48.32	304,695

<<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