Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/17/2017	-1.40 / -2.75%	50.90	50.90	49.50	49.50	50.22	48.03	12,600
7/14/2017	-0.30 / -0.59%	50.60	51.00	50.50	50.70	50.95	49.19	304,704
7/13/2017	+0.20 / +0.39%	50.50	51.20	50.50	51.00	51.00	49.48	560,740
7/12/2017	-0.20 / -0.39%	50.80	51.10	50.80	50.80	50.99	49.29	49,121
7/11/2017	0.00 / 0.00%	51.00	51.50	51.00	51.00	51.09	49.48	472,030
7/10/2017	0.00 / 0.00%	50.90	51.00	50.90	51.00	51.00	49.48	123,310
7/7/2017	+0.10 / +0.20%	50.90	51.10	50.60	51.00	50.99	49.48	337,524
7/6/2017	+0.10 / +0.20%	50.70	51.20	50.70	50.90	50.88	49.38	326,207
7/5/2017	+0.30 / +0.59%	50.70	50.80	50.60	50.80	50.72	49.29	24,810
7/4/2017	-0.50 / -0.98%	50.80	51.00	50.40	50.50	50.60	49.00	114,700
7/3/2017	-0.20 / -0.39%	51.20	51.20	50.70	51.00	50.99	49.48	116,653
6/30/2017	-0.80 / -1.54%	51.50	51.60	50.90	51.00	51.17	49.48	64,393
6/29/2017	-0.10 / -0.19%	51.80	52.00	51.80	51.80	51.88	50.26	320,620
6/28/2017	0.00 / 0.00%	51.90	52.00	51.60	51.90	51.85	50.35	379,959
6/27/2017	-0.10 / -0.19%	52.00	52.00	51.90	51.90	51.93	50.35	393,410
6/26/2017	+0.10 / +0.19%	51.80	52.60	51.80	52.00	52.10	50.45	72,530
6/23/2017	-0.10 / -0.19%	52.00	52.00	51.80	52.00	51.92	50.45	116,292
6/22/2017	+0.10 / +0.19%	52.00	52.50	52.00	52.10	52.04	50.55	88,232
6/21/2017	-0.10 / -0.19%	52.10	52.10	51.90	52.00	52.00	50.45	480,700
6/20/2017	+0.10 / +0.19%	51.90	52.30	51.90	52.10	52.02	50.55	765,610
6/19/2017	+0.30 / +0.58%	51.40	52.10	51.30	52.00	51.85	50.45	174,000
6/16/2017	-0.10 / -0.19%	51.20	51.90	51.00	51.80	51.66	50.26	388,540
6/15/2017	+1.90 / +3.80%	49.40	52.00	49.40	51.90	50.56	50.35	2,342,600
6/14/2017	+1.00 / +2.04%	49.00	50.00	49.00	50.00	49.37	48.51	115,925
6/13/2017	+0.80 / +1.66%	48.20	49.00	48.20	49.00	48.67	47.54	181,948
6/12/2017	+0.10 / +0.21%	48.00	48.20	48.00	48.20	48.18	46.77	336,450
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

<<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