Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/8/2020	+0.90 / +1.58%	57.00	59.00	57.00	57.90	58.12	57.90	242,300
9/7/2020	-0.60 / -1.04%	58.00	58.00	56.50	57.00	57.19	57.00	341,500
9/4/2020	-0.90 / -1.53%	58.50	58.50	57.20	57.80	57.60	57.80	253,500
9/3/2020	+0.70 / +1.21%	58.40	58.90	58.20	58.70	58.66	58.70	131,600
9/1/2020	+0.10 / +0.17%	57.70	58.20	57.70	58.10	57.99	58.10	430,100
8/31/2020	+2.60 / +4.69%	55.40	58.30	55.40	58.00	57.52	58.00	223,300
8/28/2020	+0.70 / +1.28%	55.50	55.80	55.00	55.50	55.41	55.50	113,800
8/27/2020	-0.40 / -0.72%	55.50	55.50	54.60	54.80	54.91	54.80	181,400
8/26/2020	0.00 / 0.00%	55.50	55.50	55.00	55.20	55.23	55.20	168,900
8/25/2020	0.00 / 0.00%	55.50	55.90	55.00	55.20	55.23	55.20	202,500
8/24/2020	+0.20 / +0.36%	55.30	56.00	55.10	55.20	55.50	55.20	118,700
8/21/2020	+0.10 / +0.18%	54.20	55.20	54.10	55.10	54.98	55.10	141,800
8/20/2020	0.00 / 0.00%	54.50	55.10	54.00	55.00	54.88	55.00	157,900
8/19/2020	+0.70 / +1.29%	54.10	55.00	54.00	55.00	54.86	55.00	135,900
8/18/2020	+0.20 / +0.37%	54.10	55.00	54.00	54.30	54.22	54.30	70,200
8/17/2020	-0.90 / -1.64%	54.60	54.60	53.90	54.10	54.15	54.10	62,700
8/14/2020	-0.40 / -0.73%	55.00	55.50	54.20	54.60	54.99	54.60	184,300
8/13/2020	+0.70 / +1.29%	54.90	55.60	54.90	55.00	55.34	55.00	229,200
8/12/2020	+1.10 / +2.07%	53.50	54.70	53.50	54.30	54.16	54.30	143,100
8/11/2020	-0.60 / -1.12%	53.60	53.70	53.10	53.20	53.31	53.20	124,300
8/10/2020	+0.40 / +0.75%	54.00	54.10	53.20	53.80	53.43	53.80	102,700
8/7/2020	+0.30 / +0.56%	54.20	54.20	53.10	53.80	53.39	53.80	70,100
8/6/2020	-0.40 / -0.74%	53.90	54.40	53.20	53.50	53.61	53.50	162,000
8/5/2020	+0.80 / +1.51%	53.20	54.30	53.20	53.90	53.73	53.90	151,000
8/4/2020	+0.80 / +1.53%	52.80	53.20	52.50	53.10	52.93	53.10	169,200
8/3/2020	+0.70 / +1.36%	52.00	52.70	51.10	52.30	51.81	52.30	269,600
7/31/2020	-0.10 / -0.19%	51.50	52.00	50.80	51.70	51.57	51.70	97,000
7/30/2020	+0.20 / +0.39%	51.20	52.00	51.20	51.80	51.66	51.80	93,500
7/29/2020	-1.90 / -3.55%	53.60	53.60	50.00	51.60	51.16	51.60	639,100
7/28/2020	+1.90 / +3.68%	51.10	53.70	50.00	53.50	52.23	53.50	178,600

<<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