Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/30/2023	+0.40 / +0.53%	75.50	76.00	73.90	75.80	74.70	75.80	252,400
8/29/2023	-0.20 / -0.26%	75.60	76.00	75.00	75.30	75.40	75.30	74,200
8/28/2023	-1.30 / -1.69%	77.10	77.10	74.90	75.50	75.50	75.50	113,900
8/25/2023	+1.30 / +1.71%	76.20	77.60	76.20	77.50	76.80	77.50	16,700
8/24/2023	-1.70 / -2.17%	78.20	78.20	75.50	76.50	76.20	76.50	160,400
8/23/2023	+0.30 / +0.38%	78.00	78.50	77.80	78.30	78.20	78.30	84,600
8/22/2023	0.00 / 0.00%	77.70	78.50	77.70	78.00	78.00	78.00	11,800
8/21/2023	-0.40 / -0.51%	77.80	78.40	77.70	78.20	78.00	78.20	13,300
8/18/2023	-1.50 / -1.89%	79.10	79.10	77.60	77.80	78.60	77.80	50,000
8/17/2023	+0.20 / +0.25%	79.30	79.50	79.10	79.30	79.30	79.30	16,200
8/16/2023	+1.20 / +1.54%	78.50	79.40	78.50	79.20	79.10	79.20	48,200
8/15/2023	-0.80 / -1.02%	79.80	79.80	77.30	77.70	78.00	77.70	80,900
8/14/2023	-1.00 / -1.26%	79.90	79.90	78.10	78.50	78.50	78.50	41,000
8/11/2023	-0.80 / -0.99%	80.70	80.70	79.00	79.90	79.50	79.90	48,400
8/10/2023	-0.90 / -1.10%	81.50	81.80	80.60	80.60	80.70	80.60	17,300
8/9/2023	-0.30 / -0.37%	81.80	82.00	81.00	81.10	81.50	81.10	6,600
8/8/2023	-0.60 / -0.73%	82.00	82.00	81.00	81.10	81.40	81.10	17,400
8/7/2023	+0.30 / +0.37%	81.70	81.90	81.40	81.70	81.70	81.70	17,800
8/4/2023	-0.60 / -0.73%	81.10	81.80	81.10	81.20	81.40	81.20	1,200
8/3/2023	+0.40 / +0.49%	81.60	82.00	80.10	82.00	81.80	82.00	41,500
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

<<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