Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/3/2019	-0.80 / -0.98%	81.30	81.60	81.10	81.20	81.46	48.78	85,100
8/30/2019	-0.20 / -0.24%	82.40	82.50	81.90	82.50	82.01	49.56	27,800
8/29/2019	+0.70 / +0.85%	83.00	85.00	81.90	82.70	83.01	49.68	90,100
8/28/2019	+0.20 / +0.24%	81.70	82.00	81.60	82.00	81.82	49.26	24,200
8/27/2019	0.00 / 0.00%	81.80	81.80	81.60	81.80	81.70	49.14	71,700
8/26/2019	0.00 / 0.00%	82.00	82.30	81.10	81.80	81.74	49.14	91,600
8/23/2019	+0.70 / +0.86%	81.50	82.30	81.40	82.00	81.85	49.26	28,400
8/22/2019	-0.50 / -0.61%	81.90	82.00	81.20	81.30	81.55	48.84	65,200
8/21/2019	-0.70 / -0.85%	82.50	82.50	81.80	81.80	81.93	49.14	69,300
8/20/2019	-1.00 / -1.20%	83.30	84.00	82.40	82.50	83.27	49.56	25,300
8/19/2019	+1.20 / +1.46%	82.10	83.90	81.60	83.50	82.77	50.16	68,900
8/16/2019	+0.30 / +0.37%	82.00	83.20	81.20	82.10	82.26	49.32	108,400
8/15/2019	-0.20 / -0.24%	81.10	82.00	81.00	81.80	81.27	49.14	48,000
8/14/2019	-0.50 / -0.61%	81.80	82.40	81.00	82.00	81.44	49.26	77,100
8/13/2019	-2.00 / -2.37%	84.00	84.00	81.00	82.50	81.57	49.56	520,800
8/12/2019	-0.70 / -0.82%	84.50	85.30	83.50	84.50	84.62	50.76	40,100
8/9/2019	-0.90 / -1.05%	86.00	86.50	84.90	84.90	85.19	51.00	82,700
8/8/2019	+2.80 / +3.37%	83.10	86.50	82.50	85.80	85.40	51.54	446,500
8/7/2019	-1.00 / -1.19%	84.10	84.20	83.00	83.00	83.71	49.86	33,100
8/6/2019	-0.50 / -0.59%	83.80	86.00	83.70	84.00	84.14	50.46	293,100
8/5/2019	+1.80 / +2.18%	81.60	85.40	81.60	84.50	83.89	50.76	448,200
8/2/2019	-0.70 / -0.84%	83.00	83.00	82.10	82.50	82.73	49.56	56,800
8/1/2019	0.00 / 0.00%	83.00	83.30	81.10	83.20	82.84	49.98	157,300
7/31/2019	-0.80 / -0.95%	84.00	84.00	82.90	83.20	83.14	49.98	147,700
7/30/2019	+1.00 / +1.20%	82.00	84.00	82.00	84.00	82.99	50.46	266,600
7/29/2019	+1.00 / +1.22%	81.20	83.50	81.20	83.00	82.72	49.86	164,300
7/26/2019	-0.10 / -0.12%	82.00	82.00	81.70	81.90	81.98	49.20	34,300
7/25/2019	-0.30 / -0.36%	82.30	82.30	81.80	82.00	81.98	49.26	108,900
7/24/2019	+0.80 / +0.98%	81.00	82.30	81.00	82.30	81.73	49.44	54,600
7/23/2019	-0.50 / -0.61%	81.60	82.90	80.00	81.50	81.19	48.96	162,400

<<Previous 30 days Next 30 days>>

ACV News

13/08	Long Thành to become regional air hub
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