Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/20/2019	+0.30 / +0.39%	77.40	77.70	76.40	77.30	77.02	76.43	466,300
9/19/2019	0.00 / 0.00%	77.00	78.00	77.00	77.00	77.37	76.14	31,000
9/18/2019	+0.90 / +1.18%	76.80	77.20	76.80	77.00	77.03	76.14	90,200
9/17/2019	+0.30 / +0.40%	75.50	76.30	75.00	76.10	75.84	75.25	214,900
9/16/2019	+2.30 / +3.13%	74.00	77.40	74.00	75.80	76.12	74.95	111,300
9/13/2019	+3.10 / +4.34%	71.50	74.60	69.50	74.60	73.53	73.76	118,700
9/12/2019	+1.20 / +1.71%	69.00	71.70	69.00	71.50	71.09	70.70	90,400
9/11/2019	-0.70 / -0.99%	71.70	71.70	69.00	70.30	69.92	69.51	576,800
9/10/2019	-7.20 / -9.21%	78.30	78.30	67.00	71.00	71.68	70.20	413,400
9/9/2019	-1.70 / -2.13%	79.00	79.50	77.90	78.20	78.48	77.32	267,700
9/6/2019	-0.10 / -0.13%	80.00	81.40	79.70	79.70	79.94	78.81	102,700
9/5/2019	-0.20 / -0.25%	80.00	80.00	79.60	79.80	79.79	78.91	350,800
9/4/2019	-1.20 / -1.48%	81.20	81.20	77.60	80.00	79.61	79.10	532,000
9/3/2019	-0.80 / -0.98%	81.30	81.60	81.10	81.20	81.46	80.29	85,100
8/30/2019	-0.20 / -0.24%	82.40	82.50	81.90	82.50	82.01	81.58	27,800
8/29/2019	+0.70 / +0.85%	83.00	85.00	81.90	82.70	83.01	81.77	90,100
8/28/2019	+0.20 / +0.24%	81.70	82.00	81.60	82.00	81.82	81.08	24,200
8/27/2019	0.00 / 0.00%	81.80	81.80	81.60	81.80	81.70	80.88	71,700
8/26/2019	0.00 / 0.00%	82.00	82.30	81.10	81.80	81.74	80.88	91,600
8/23/2019	+0.70 / +0.86%	81.50	82.30	81.40	82.00	81.85	81.08	28,400
8/22/2019	-0.50 / -0.61%	81.90	82.00	81.20	81.30	81.55	80.39	65,200
8/21/2019	-0.70 / -0.85%	82.50	82.50	81.80	81.80	81.93	80.88	69,300
8/20/2019	-1.00 / -1.20%	83.30	84.00	82.40	82.50	83.27	81.58	25,300
8/19/2019	+1.20 / +1.46%	82.10	83.90	81.60	83.50	82.77	82.56	68,900
8/16/2019	+0.30 / +0.37%	82.00	83.20	81.20	82.10	82.26	81.18	108,400
8/15/2019	-0.20 / -0.24%	81.10	82.00	81.00	81.80	81.27	80.88	48,000
8/14/2019	-0.50 / -0.61%	81.80	82.40	81.00	82.00	81.44	81.08	77,100
8/13/2019	-2.00 / -2.37%	84.00	84.00	81.00	82.50	81.57	81.58	520,800
8/12/2019	-0.70 / -0.82%	84.50	85.30	83.50	84.50	84.62	83.55	40,100
8/9/2019	-0.90 / -1.05%	86.00	86.50	84.90	84.90	85.19	83.95	82,700

<<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