Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/25/2017	+0.60 / +0.94%	64.00	64.20	62.50	64.20	63.37	62.29	77,740
9/22/2017	+2.50 / +4.07%	62.00	64.40	62.00	64.00	63.61	62.09	77,753
9/21/2017	0.00 / 0.00%	61.00	63.00	60.30	61.50	61.18	59.67	33,680
9/20/2017	+1.50 / +2.50%	58.80	61.50	58.80	61.50	60.27	59.67	75,855
9/19/2017	+2.30 / +3.99%	57.40	60.00	57.40	60.00	58.80	58.21	60,938
9/18/2017	-1.30 / -2.20%	57.70	58.70	57.70	57.70	58.20	55.98	96,020
9/15/2017	+0.60 / +1.02%	58.40	59.20	58.40	59.20	58.96	57.44	758,310
9/14/2017	+0.80 / +1.38%	58.00	58.90	58.00	58.60	58.42	56.86	222,805
9/13/2017	-1.10 / -1.87%	58.00	58.00	57.50	57.80	57.85	56.08	39,030
9/12/2017	-0.60 / -1.01%	59.00	59.00	57.90	58.90	58.31	57.15	59,040
9/11/2017	+1.70 / +2.94%	58.50	59.50	57.90	59.50	58.39	57.73	54,014
9/8/2017	-0.20 / -0.34%	58.30	58.40	57.50	58.30	57.80	56.56	30,020
9/7/2017	-1.30 / -2.17%	59.80	59.80	57.60	58.50	59.08	56.76	11,210
9/6/2017	0.00 / 0.00%	59.60	59.90	59.50	59.80	59.78	58.02	51,010
9/5/2017	+0.80 / +1.36%	59.10	59.90	57.50	59.80	59.04	58.02	145,620
9/1/2017	-0.30 / -0.50%	59.40	59.40	58.70	59.20	59.01	57.44	42,484
8/31/2017	-0.50 / -0.83%	60.00	60.00	59.50	59.50	59.72	57.73	137,680
8/30/2017	0.00 / 0.00%	59.60	60.00	59.20	60.00	59.56	58.21	67,550
8/29/2017	0.00 / 0.00%	59.00	60.90	59.00	60.00	59.39	58.21	86,040
8/28/2017	+3.30 / +5.82%	57.00	60.90	56.50	60.00	59.03	58.21	147,655
8/25/2017	+1.00 / +1.77%	55.50	57.50	55.10	57.50	56.72	55.79	53,143
8/24/2017	+1.10 / +1.99%	55.40	56.50	54.90	56.50	55.33	54.82	117,666
8/23/2017	+1.00 / +1.84%	54.40	55.80	54.10	55.40	55.07	53.75	79,280
8/22/2017	-0.10 / -0.18%	54.50	55.00	54.00	54.40	54.37	52.78	8,950
8/21/2017	+2.20 / +4.21%	52.20	55.00	52.20	54.50	54.13	52.88	71,767
8/18/2017	+1.00 / +1.93%	51.60	52.90	51.60	52.90	52.26	51.33	85,030
8/17/2017	0.00 / 0.00%	51.60	52.00	51.60	51.90	51.84	50.35	33,600
8/16/2017	+0.30 / +0.58%	48.00	51.90	48.00	51.90	51.52	50.35	38,500
8/15/2017	-0.10 / -0.19%	52.00	52.00	51.50	51.60	51.66	50.06	66,800
8/14/2017	+0.70 / +1.37%	51.00	52.00	51.00	51.70	51.65	50.16	96,760

<<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