Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
7/17/2018	+0.30 / +0.37%	81.20	81.20	80.70	81.00	80.94	79.23	50,700
7/16/2018	+0.10 / +0.12%	82.00	82.00	80.60	80.70	81.24	78.94	3,400
7/13/2018	-0.30 / -0.37%	82.00	82.00	80.10	80.70	80.61	78.94	170,900
7/12/2018	-1.00 / -1.22%	80.00	81.20	80.00	81.00	80.54	79.23	224,200
7/11/2018	-3.00 / -3.53%	84.00	84.00	81.60	82.00	82.38	80.21	16,600
7/10/2018	+1.00 / +1.19%	85.00	85.00	84.60	85.00	85.00	83.15	554,900
7/9/2018	-1.30 / -1.52%	85.00	86.00	84.00	84.00	84.99	82.17	8,700
7/6/2018	+0.50 / +0.59%	85.90	85.90	85.00	85.50	85.27	83.64	219,700
7/5/2018	-1.00 / -1.16%	86.00	87.00	85.00	85.00	85.88	83.15	578,300
7/4/2018	-2.00 / -2.27%	89.00	89.00	85.50	86.00	85.99	84.12	151,000
7/3/2018	-0.10 / -0.11%	89.10	89.10	86.50	88.00	88.16	86.08	25,600
7/2/2018	-3.50 / -3.82%	90.00	90.00	88.00	88.10	89.12	86.18	23,300
6/29/2018	-0.50 / -0.54%	92.30	92.40	89.90	91.50	91.62	89.50	144,100

<<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