Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/20/2018	-0.10 / -0.12%	80.80	80.80	80.40	80.60	80.54	78.84	17,000
7/19/2018	0.00 / 0.00%	80.70	81.00	80.50	80.70	80.70	78.94	32,800
7/18/2018	-0.30 / -0.37%	81.00	81.20	80.40	80.70	80.66	78.94	133,900
7/17/2018	+0.30 / +0.37%	81.20	81.20	80.70	81.00	80.94	79.23	50,700
7/16/2018	+0.10 / +0.12%	82.00	82.00	80.60	80.70	81.24	78.94	3,400
7/13/2018	-0.30 / -0.37%	82.00	82.00	80.10	80.70	80.61	78.94	170,900
7/12/2018	-1.00 / -1.22%	80.00	81.20	80.00	81.00	80.54	79.23	224,200
7/11/2018	-3.00 / -3.53%	84.00	84.00	81.60	82.00	82.38	80.21	16,600
7/10/2018	+1.00 / +1.19%	85.00	85.00	84.60	85.00	85.00	83.15	554,900
7/9/2018	-1.30 / -1.52%	85.00	86.00	84.00	84.00	84.99	82.17	8,700
7/6/2018	+0.50 / +0.59%	85.90	85.90	85.00	85.50	85.27	83.64	219,700
7/5/2018	-1.00 / -1.16%	86.00	87.00	85.00	85.00	85.88	83.15	578,300
7/4/2018	-2.00 / -2.27%	89.00	89.00	85.50	86.00	85.99	84.12	151,000
7/3/2018	-0.10 / -0.11%	89.10	89.10	86.50	88.00	88.16	86.08	25,600
7/2/2018	-3.50 / -3.82%	90.00	90.00	88.00	88.10	89.12	86.18	23,300
6/29/2018	-0.50 / -0.54%	92.30	92.40	89.90	91.50	91.62	89.50	144,100
6/28/2018	-0.50 / -0.54%	93.00	93.00	89.00	92.00	92.48	89.99	234,500
6/27/2018	+2.50 / +2.78%	87.00	93.10	87.00	92.50	92.41	90.48	307,800
6/26/2018	-2.50 / -2.70%	88.00	90.00	88.00	90.00	89.84	88.04	19,900
6/25/2018	+0.80 / +0.87%	92.10	93.00	92.00	92.50	92.87	90.48	146,700
6/22/2018	+4.00 / +4.55%	90.00	93.00	90.00	92.00	91.71	89.99	321,700
6/21/2018	-2.00 / -2.22%	87.00	89.90	87.00	88.00	89.21	86.08	9,300
6/20/2018	+5.00 / +5.88%	90.50	90.50	87.00	90.00	89.14	88.04	139,600
6/19/2018	-3.40 / -3.85%	88.00	88.00	82.20	85.00	85.15	83.15	133,300
6/18/2018	-0.70 / -0.79%	88.50	90.00	87.00	88.40	88.34	86.47	21,200
6/15/2018	-1.60 / -1.77%	90.10	90.10	88.30	89.00	89.12	87.06	25,700
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

<<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