Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
8/8/2019	+2.80 / +3.37%	83.10	86.50	82.50	85.80	85.40	84.84	446,500
8/7/2019	-1.00 / -1.19%	84.10	84.20	83.00	83.00	83.71	82.07	33,100
8/6/2019	-0.50 / -0.59%	83.80	86.00	83.70	84.00	84.14	83.06	293,100
8/5/2019	+1.80 / +2.18%	81.60	85.40	81.60	84.50	83.89	83.55	448,200
8/2/2019	-0.70 / -0.84%	83.00	83.00	82.10	82.50	82.73	81.58	56,800
8/1/2019	0.00 / 0.00%	83.00	83.30	81.10	83.20	82.84	82.27	157,300
7/31/2019	-0.80 / -0.95%	84.00	84.00	82.90	83.20	83.14	82.27	147,700
7/30/2019	+1.00 / +1.20%	82.00	84.00	82.00	84.00	82.99	83.06	266,600
7/29/2019	+1.00 / +1.22%	81.20	83.50	81.20	83.00	82.72	82.07	164,300

<<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