Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/16/2022	+1.80 / +2.07%	87.50	89.00	87.50	88.70	88.30	88.70	49,400
8/15/2022	+2.30 / +2.69%	86.60	87.80	86.50	87.80	86.90	87.80	28,600
8/12/2022	-0.20 / -0.23%	87.10	87.10	84.80	86.90	85.50	86.90	39,000
8/11/2022	+1.10 / +1.28%	86.50	87.30	86.30	87.30	87.10	87.30	59,000
8/10/2022	-0.40 / -0.46%	86.30	86.30	86.00	86.30	86.20	86.30	30,400
8/9/2022	-0.40 / -0.46%	87.00	87.00	86.40	86.40	86.70	86.40	32,000
8/8/2022	+1.20 / +1.40%	85.50	87.50	85.50	86.70	86.80	86.70	12,900
8/5/2022	-0.10 / -0.12%	85.00	85.90	84.70	85.80	85.50	85.80	28,400
8/4/2022	-0.60 / -0.69%	86.10	87.60	85.50	85.80	85.90	85.80	43,400
8/3/2022	+0.30 / +0.34%	87.00	87.90	86.10	87.90	86.40	87.90	695,000
8/2/2022	-1.50 / -1.69%	88.50	88.50	87.00	87.00	87.60	87.00	16,100
8/1/2022	+2.00 / +2.32%	87.50	90.00	87.50	88.20	88.50	88.20	54,100
7/29/2022	+0.20 / +0.23%	87.00	87.00	85.00	87.00	86.20	87.00	697,600
7/28/2022	+0.80 / +0.93%	87.50	88.00	85.00	87.00	86.80	87.00	20,200
7/27/2022	+2.40 / +2.81%	85.00	87.80	84.30	87.80	86.20	87.80	24,900
7/26/2022	+1.30 / +1.54%	85.40	85.90	84.70	85.90	85.40	85.90	13,900
7/25/2022	+1.30 / +1.55%	84.50	85.10	83.10	85.10	84.60	85.10	16,500
7/22/2022	+1.90 / +2.29%	83.80	85.00	83.00	85.00	83.80	85.00	28,500
7/21/2022	+0.30 / +0.36%	84.00	84.00	82.60	83.00	83.10	83.00	10,600
7/20/2022	+3.40 / +4.22%	81.50	84.00	81.50	83.90	82.70	83.90	26,000
7/19/2022	+0.10 / +0.12%	80.90	81.30	79.80	81.10	80.50	81.10	26,900
7/18/2022	+1.20 / +1.50%	82.90	82.90	80.30	81.00	81.00	81.00	24,600
7/15/2022	+2.50 / +3.21%	78.40	80.30	77.90	80.30	79.80	80.30	63,400
7/14/2022	+0.80 / +1.03%	77.50	78.40	77.50	78.40	77.80	78.40	36,300
7/13/2022	-0.10 / -0.13%	77.70	78.00	77.50	77.50	77.60	77.50	113,600
7/12/2022	-0.10 / -0.13%	78.10	78.10	77.40	77.50	77.60	77.50	17,100
7/11/2022	0.00 / 0.00%	77.40	80.00	77.30	77.40	77.60	77.40	23,900
7/8/2022	-0.20 / -0.26%	77.20	77.60	77.20	77.40	77.40	77.40	22,900
7/7/2022	-0.10 / -0.13%	77.60	77.80	77.40	77.50	77.60	77.50	33,400
7/6/2022	-1.10 / -1.40%	77.90	77.90	77.20	77.40	77.60	77.40	5,300

<<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