Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/2/2023	+0.30 / +0.37%	81.00	81.80	81.00	81.70	81.60	81.70	82,700
8/1/2023	+0.50 / +0.63%	80.50	82.00	80.50	80.50	81.40	80.50	26,700
7/31/2023	+0.60 / +0.75%	79.60	80.40	79.60	80.40	80.00	80.40	55,500
7/28/2023	-0.20 / -0.25%	79.90	80.00	79.50	79.60	79.80	79.60	15,200
7/27/2023	-0.10 / -0.12%	80.10	80.20	79.60	80.00	79.80	80.00	26,500
7/26/2023	-0.10 / -0.12%	80.10	80.20	79.70	80.00	80.10	80.00	23,600
7/25/2023	-0.90 / -1.12%	80.00	80.50	79.50	79.50	80.10	79.50	67,100
7/24/2023	+0.40 / +0.50%	81.10	81.10	80.20	80.30	80.40	80.30	27,300
7/21/2023	+1.20 / +1.51%	79.70	80.80	79.70	80.80	79.90	80.80	48,200
7/20/2023	+0.10 / +0.13%	79.50	79.90	79.40	79.70	79.60	79.70	61,400
7/19/2023	-1.50 / -1.85%	80.80	80.80	79.30	79.40	79.60	79.40	40,900
7/18/2023	-2.40 / -2.95%	79.00	82.00	78.50	79.00	80.90	79.00	46,700
7/17/2023	-4.10 / -4.96%	82.60	83.50	78.50	78.50	81.40	78.50	90,500
7/14/2023	+0.50 / +0.61%	82.20	83.50	82.20	82.60	82.60	82.60	79,600
7/13/2023	+2.00 / +2.47%	82.00	83.00	81.00	82.90	82.10	82.90	66,500
7/12/2023	+3.70 / +4.70%	79.40	82.50	78.90	82.50	80.90	82.50	104,600
7/11/2023	+1.30 / +1.67%	77.80	79.10	77.80	79.00	78.80	79.00	56,100
7/10/2023	+1.00 / +1.30%	77.20	77.90	77.20	77.70	77.70	77.70	97,200
7/7/2023	0.00 / 0.00%	76.90	77.60	76.00	76.40	76.70	76.40	39,700
7/6/2023	+0.50 / +0.66%	76.50	76.50	76.00	76.40	76.40	76.40	48,000
7/5/2023	+0.10 / +0.13%	75.60	76.10	75.40	76.00	75.90	76.00	117,200
7/4/2023	+0.60 / +0.79%	76.00	76.20	75.00	76.20	75.90	76.20	111,300
7/3/2023	+1.80 / +2.44%	74.00	76.00	74.00	75.50	75.60	75.50	118,000
6/30/2023	-2.10 / -2.78%	77.00	77.00	73.10	73.50	73.70	73.50	246,300
6/29/2023	+0.20 / +0.26%	76.20	77.50	75.00	77.00	75.60	77.00	93,600
6/28/2023	-2.50 / -3.22%	77.50	77.70	75.10	75.10	76.80	75.10	86,900
6/27/2023	0.00 / 0.00%	77.30	77.70	77.30	77.50	77.60	77.50	5,400
6/26/2023	0.00 / 0.00%	77.70	77.70	77.00	77.70	77.50	77.70	2,700
6/23/2023	0.00 / 0.00%	77.60	77.70	77.60	77.60	77.70	77.60	5,400
6/22/2023	+0.20 / +0.26%	77.10	77.90	77.10	77.80	77.60	77.80	3,200

<<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