Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/28/2018	-0.10 / -0.12%	85.00	85.20	84.90	84.90	85.04	83.05	6,000
8/27/2018	+0.60 / +0.71%	85.00	86.00	84.40	85.00	84.94	83.15	29,500
8/24/2018	+1.70 / +2.04%	84.00	85.20	83.70	85.10	84.43	83.24	93,800
8/23/2018	-0.40 / -0.48%	84.50	84.50	83.40	83.40	83.72	81.58	25,700
8/22/2018	-0.30 / -0.36%	84.00	84.80	83.80	83.80	84.22	81.97	29,400
8/21/2018	-0.90 / -1.06%	85.00	85.00	83.00	84.10	83.78	82.27	35,200
8/20/2018	-1.20 / -1.39%	87.00	87.00	85.00	85.00	85.39	83.15	55,300
8/17/2018	-1.00 / -1.15%	89.50	89.50	85.60	86.00	86.20	84.12	164,600
8/16/2018	0.00 / 0.00%	87.30	87.30	85.50	87.00	86.21	85.10	12,100
8/15/2018	-0.90 / -1.02%	88.10	90.50	87.00	87.00	88.86	85.10	263,600
8/14/2018	-0.70 / -0.79%	88.00	88.40	87.20	87.90	87.98	85.98	82,400
8/13/2018	+0.80 / +0.91%	88.40	88.80	87.10	88.60	88.21	86.67	35,500
8/10/2018	+0.30 / +0.34%	88.00	88.30	87.10	88.30	87.75	86.37	35,000
8/9/2018	-0.30 / -0.34%	88.00	89.00	87.50	88.00	87.92	86.08	47,100
8/8/2018	+0.20 / +0.23%	88.00	88.50	85.50	88.30	87.34	86.37	45,100
8/7/2018	+0.10 / +0.11%	87.50	88.50	87.50	88.10	88.04	86.18	146,900
8/6/2018	+3.50 / +4.14%	84.50	89.10	84.10	88.00	88.15	86.08	148,000
8/3/2018	+1.10 / +1.31%	84.90	85.00	84.00	85.00	84.45	83.15	45,600
8/2/2018	-3.10 / -3.56%	87.00	87.00	83.50	83.90	84.62	82.07	41,100
8/1/2018	+2.50 / +2.96%	83.50	89.00	83.50	87.00	86.88	85.10	153,000
7/31/2018	+4.00 / +4.97%	81.00	85.00	80.40	84.50	82.38	82.66	209,500
7/30/2018	-0.50 / -0.62%	81.50	84.50	80.40	80.50	80.92	78.74	198,900
7/27/2018	-0.10 / -0.12%	80.40	83.00	80.00	80.40	81.01	78.65	122,200
7/26/2018	+0.20 / +0.25%	80.50	80.50	80.30	80.50	80.44	78.74	8,400
7/25/2018	-0.10 / -0.12%	80.30	80.90	80.30	80.30	80.53	78.55	22,500
7/24/2018	-0.10 / -0.12%	80.10	81.90	80.10	80.40	80.50	78.65	61,600
7/23/2018	0.00 / 0.00%	80.70	80.70	80.00	80.50	80.36	78.74	237,900
7/20/2018	-0.10 / -0.12%	80.80	80.80	80.40	80.60	80.54	78.84	17,000
7/19/2018	0.00 / 0.00%	80.70	81.00	80.50	80.70	80.70	78.94	32,800
7/18/2018	-0.30 / -0.37%	81.00	81.20	80.40	80.70	80.66	78.94	133,900

<<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