Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/11/2017	0.00 / 0.00%	51.00	51.20	51.00	51.00	51.04	49.48	15,200
8/10/2017	0.00 / 0.00%	51.00	51.10	51.00	51.00	51.00	49.48	3,100
8/9/2017	+0.20 / +0.39%	51.00	51.40	50.90	51.00	51.02	49.48	64,780
8/8/2017	-0.20 / -0.39%	51.00	51.00	50.80	50.80	50.84	49.29	17,310
8/7/2017	-0.70 / -1.35%	51.60	51.60	51.00	51.00	51.18	49.48	38,350
8/4/2017	-0.60 / -1.16%	52.00	52.00	51.30	51.30	51.73	49.77	4,550
8/3/2017	0.00 / 0.00%	52.00	52.30	51.70	51.90	51.94	50.35	3,540
8/2/2017	+1.00 / +1.96%	51.00	52.10	50.90	51.90	51.38	50.35	116,850
8/1/2017	+0.10 / +0.20%	51.00	51.00	50.80	50.90	50.93	49.38	50,000
7/31/2017	-0.10 / -0.20%	51.00	51.00	50.80	50.80	50.83	49.29	11,500
7/28/2017	+0.10 / +0.20%	50.80	51.00	50.80	50.90	50.87	49.38	320,510
7/27/2017	0.00 / 0.00%	51.00	51.00	50.80	50.80	50.85	49.29	29,800
7/26/2017	0.00 / 0.00%	50.50	50.80	50.50	50.80	50.78	49.29	26,500
7/25/2017	0.00 / 0.00%	51.00	51.00	50.80	50.80	50.83	49.29	26,900
7/24/2017	0.00 / 0.00%	50.70	50.80	50.00	50.80	50.79	49.29	258,920
7/21/2017	+0.30 / +0.59%	50.90	50.90	50.40	50.80	50.76	49.29	255,020
7/20/2017	+1.40 / +2.85%	49.90	50.50	49.90	50.50	50.10	49.00	23,032
7/19/2017	+0.80 / +1.66%	48.20	49.40	48.20	49.10	48.90	47.64	57,600
7/18/2017	-1.20 / -2.42%	49.50	49.50	47.50	48.30	48.23	46.86	94,122
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

<<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