Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
7/9/2024	-2.10 / -1.68%	125.10	125.10	121.30	123.00	122.70	123.00	392,400
7/8/2024	+1.40 / +1.13%	124.50	127.00	123.60	125.00	125.10	125.00	2,034,300
7/5/2024	+4.40 / +3.66%	120.60	125.80	120.60	124.50	123.60	124.50	340,700
7/4/2024	+3.50 / +2.98%	117.40	123.70	116.90	121.10	120.10	121.10	291,500
7/3/2024	-2.70 / -2.26%	119.70	120.40	116.60	117.00	117.60	117.00	458,400
7/2/2024	+2.70 / +2.30%	118.50	121.00	118.30	119.90	119.70	119.90	171,700
7/1/2024	-4.30 / -3.50%	122.00	122.00	115.00	118.70	117.20	118.70	565,300
6/28/2024	-2.90 / -2.32%	126.50	130.00	120.00	122.00	123.00	122.00	331,300
6/27/2024	-1.50 / -1.18%	127.50	127.70	123.00	125.50	124.90	125.50	407,100
6/26/2024	+3.00 / +2.40%	125.80	130.00	124.10	128.00	127.00	128.00	303,400
6/25/2024	-2.00 / -1.56%	123.00	128.00	123.00	126.00	125.00	126.00	329,700

<<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