Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
8/11/2017	0.00 / 0.00%	51.00	51.20	51.00	51.00	51.04	49.48	15,200
8/10/2017	0.00 / 0.00%	51.00	51.10	51.00	51.00	51.00	49.48	3,100
8/9/2017	+0.20 / +0.39%	51.00	51.40	50.90	51.00	51.02	49.48	64,780
8/8/2017	-0.20 / -0.39%	51.00	51.00	50.80	50.80	50.84	49.29	17,310
8/7/2017	-0.70 / -1.35%	51.60	51.60	51.00	51.00	51.18	49.48	38,350
8/4/2017	-0.60 / -1.16%	52.00	52.00	51.30	51.30	51.73	49.77	4,550
8/3/2017	0.00 / 0.00%	52.00	52.30	51.70	51.90	51.94	50.35	3,540
8/2/2017	+1.00 / +1.96%	51.00	52.10	50.90	51.90	51.38	50.35	116,850
8/1/2017	+0.10 / +0.20%	51.00	51.00	50.80	50.90	50.93	49.38	50,000
7/31/2017	-0.10 / -0.20%	51.00	51.00	50.80	50.80	50.83	49.29	11,500
7/28/2017	+0.10 / +0.20%	50.80	51.00	50.80	50.90	50.87	49.38	320,510
7/27/2017	0.00 / 0.00%	51.00	51.00	50.80	50.80	50.85	49.29	29,800
7/26/2017	0.00 / 0.00%	50.50	50.80	50.50	50.80	50.78	49.29	26,500
7/25/2017	0.00 / 0.00%	51.00	51.00	50.80	50.80	50.83	49.29	26,900

<<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