Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
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

<<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