Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/2/2019	-0.70 / -0.84%	83.00	83.00	82.10	82.50	82.73	81.58	56,800
8/1/2019	0.00 / 0.00%	83.00	83.30	81.10	83.20	82.84	82.27	157,300
7/31/2019	-0.80 / -0.95%	84.00	84.00	82.90	83.20	83.14	82.27	147,700
7/30/2019	+1.00 / +1.20%	82.00	84.00	82.00	84.00	82.99	83.06	266,600
7/29/2019	+1.00 / +1.22%	81.20	83.50	81.20	83.00	82.72	82.07	164,300
7/26/2019	-0.10 / -0.12%	82.00	82.00	81.70	81.90	81.98	80.98	34,300
7/25/2019	-0.30 / -0.36%	82.30	82.30	81.80	82.00	81.98	81.08	108,900
7/24/2019	+0.80 / +0.98%	81.00	82.30	81.00	82.30	81.73	81.38	54,600
7/23/2019	-0.50 / -0.61%	81.60	82.90	80.00	81.50	81.19	80.59	162,400
7/22/2019	-0.20 / -0.24%	82.90	83.00	81.90	82.00	82.05	81.08	59,900
7/19/2019	+0.30 / +0.36%	82.60	82.80	82.00	82.80	82.21	81.87	132,100
7/18/2019	-0.90 / -1.08%	83.00	83.00	82.20	82.50	82.56	81.58	28,500
7/17/2019	+0.20 / +0.24%	83.20	84.00	80.00	83.40	83.03	82.47	48,000
7/16/2019	-0.80 / -0.95%	84.00	84.50	83.00	83.20	83.76	82.27	55,100
7/15/2019	+1.60 / +1.94%	82.00	84.10	82.00	84.00	83.14	83.06	39,800
7/12/2019	+0.10 / +0.12%	82.50	82.60	82.10	82.60	82.40	81.67	81,200
7/11/2019	+0.20 / +0.24%	82.00	82.70	82.00	82.50	82.55	81.58	63,300
7/10/2019	+0.80 / +0.98%	81.60	82.80	81.60	82.30	82.48	81.38	63,300
7/9/2019	-0.20 / -0.24%	81.50	81.80	81.40	81.50	81.60	80.59	240,800
7/8/2019	-1.90 / -2.27%	82.50	82.60	81.60	81.70	82.10	80.78	55,600
7/5/2019	-0.90 / -1.07%	84.00	84.50	83.10	83.10	83.58	82.17	118,800
7/4/2019	0.00 / 0.00%	84.30	84.60	83.70	84.00	84.03	83.06	429,600
7/3/2019	-1.50 / -1.75%	84.50	85.00	84.00	84.00	84.58	83.06	339,600
7/2/2019	+0.70 / +0.83%	84.50	86.30	82.50	85.50	83.89	84.54	159,400
7/1/2019	-3.90 / -4.40%	89.00	89.00	84.50	84.80	85.23	83.85	129,700
6/28/2019	+13.10 / +15.61%	84.00	97.00	83.70	97.00	88.67	95.91	625,800
6/27/2019	-1.20 / -1.41%	84.90	85.80	83.90	83.90	84.76	82.96	128,500
6/26/2019	+0.10 / +0.12%	84.50	85.90	83.80	85.10	84.53	84.15	171,900
6/25/2019	-0.20 / -0.23%	85.00	86.00	83.90	85.00	85.24	84.05	318,200
6/24/2019	-1.00 / -1.16%	86.00	86.50	84.20	85.20	85.20	84.25	234,100

<<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