Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/20/2024	+2.10 / +1.88%	112.60	114.00	112.00	113.90	113.00	113.90	188,500
8/19/2024	+3.50 / +3.21%	109.60	112.60	109.60	112.50	111.80	112.50	327,600
8/16/2024	+2.40 / +2.24%	109.00	110.30	107.00	109.50	109.00	109.50	302,100
8/15/2024	-0.60 / -0.56%	108.50	108.50	106.60	107.00	107.10	107.00	142,200
8/14/2024	+0.60 / +0.55%	109.90	109.90	107.00	109.00	107.60	109.00	169,700
8/13/2024	+0.50 / +0.46%	109.80	110.10	107.00	108.70	108.40	108.70	279,800
8/12/2024	+2.80 / +2.62%	109.90	110.10	107.10	109.60	108.20	109.60	145,300
8/9/2024	+7.00 / +6.80%	103.30	110.00	103.30	109.90	106.80	109.90	413,300
8/8/2024	+0.40 / +0.39%	103.10	104.30	101.70	103.50	102.90	103.50	210,200
8/7/2024	-1.50 / -1.45%	103.20	105.70	101.70	101.70	103.10	101.70	231,800
8/6/2024	-6.50 / -5.99%	105.90	108.70	101.50	102.00	103.20	102.00	831,800
8/5/2024	-5.00 / -4.46%	108.00	112.00	107.00	107.00	108.50	107.00	246,700
8/2/2024	+2.50 / +2.23%	108.20	114.50	108.20	114.40	112.00	114.40	235,900
8/1/2024	-1.70 / -1.48%	115.60	116.40	110.00	113.00	111.90	113.00	358,500
7/31/2024	-1.70 / -1.45%	117.60	117.60	113.40	115.90	114.70	115.90	461,400
7/30/2024	+0.50 / +0.43%	117.50	119.50	114.50	118.00	117.60	118.00	277,000
7/29/2024	+2.80 / +2.44%	118.00	118.50	116.00	117.50	117.50	117.50	417,900
7/26/2024	+4.70 / +4.26%	111.80	115.80	111.30	115.10	114.70	115.10	387,000
7/25/2024	+5.50 / +5.17%	107.00	111.80	105.50	111.80	110.40	111.80	419,100
7/24/2024	+1.60 / +1.50%	106.40	108.00	103.00	108.00	106.30	108.00	294,000
7/23/2024	+1.70 / +1.61%	105.80	108.00	104.00	107.30	106.40	107.30	298,200
7/22/2024	-0.50 / -0.46%	108.50	108.50	103.50	108.00	105.60	108.00	316,600
7/19/2024	+0.10 / +0.09%	110.90	110.90	106.90	108.90	108.50	108.90	198,400
7/18/2024	-1.70 / -1.51%	112.60	112.60	105.70	110.90	108.80	110.90	2,495,400
7/17/2024	-3.10 / -2.65%	116.50	117.00	111.00	113.70	112.60	113.70	997,500
7/16/2024	-2.50 / -2.11%	118.90	120.00	115.10	116.00	116.80	116.00	556,700
7/15/2024	-2.40 / -1.99%	120.50	120.80	117.70	118.50	118.50	118.50	2,145,900
7/12/2024	+0.80 / +0.67%	121.00	124.00	120.00	120.80	120.90	120.80	365,500
7/11/2024	0.00 / 0.00%	120.00	121.80	118.60	121.00	120.00	121.00	2,231,900
7/10/2024	-2.70 / -2.20%	123.00	123.10	120.00	120.00	121.00	120.00	510,700

<<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