Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/7/2021	+0.60 / +1.82%	32.95	33.90	32.90	33.55	33.37	19.66	935,900
10/6/2021	+0.20 / +0.61%	33.50	33.50	32.55	32.95	32.97	19.31	850,500
10/5/2021	+2.05 / +6.68%	30.80	32.75	30.80	32.75	32.07	19.19	961,100
10/4/2021	-0.30 / -0.97%	31.20	31.50	30.00	30.70	30.41	17.99	1,023,500
10/1/2021	-0.80 / -2.52%	31.85	32.15	31.00	31.00	31.51	18.16	680,000
9/30/2021	+0.10 / +0.32%	32.40	32.40	31.60	31.80	31.87	18.63	311,300
9/29/2021	0.00 / 0.00%	31.70	31.80	31.05	31.70	31.40	18.57	474,100
9/28/2021	+0.40 / +1.28%	31.00	31.70	30.50	31.70	31.08	18.57	758,900
9/27/2021	-1.80 / -5.44%	33.00	33.10	31.10	31.30	31.98	18.34	1,562,800
9/24/2021	-0.75 / -2.22%	33.90	33.90	33.10	33.10	33.40	19.39	642,600
9/23/2021	-0.20 / -0.59%	34.50	34.60	33.85	33.85	34.15	19.83	888,300
9/22/2021	-0.05 / -0.15%	34.10	34.50	33.70	34.05	34.01	19.95	735,500
9/21/2021	-0.15 / -0.44%	33.30	34.25	33.30	34.10	33.74	19.98	961,600
9/20/2021	+0.55 / +1.63%	34.80	35.10	33.65	34.25	34.52	20.07	1,482,600
9/17/2021	+1.70 / +5.31%	31.80	33.80	31.80	33.70	33.33	19.75	1,545,100
9/16/2021	-0.20 / -0.62%	32.30	32.70	31.85	32.00	32.13	18.75	650,600
9/15/2021	+0.10 / +0.31%	31.40	32.40	31.15	32.20	31.58	18.87	1,381,500
9/14/2021	-0.30 / -0.93%	32.40	32.80	32.00	32.10	32.33	18.81	885,300
9/13/2021	-0.60 / -1.82%	33.00	33.40	32.20	32.40	32.63	18.98	1,011,400
9/10/2021	+0.10 / +0.30%	32.90	33.70	32.90	33.00	33.27	19.34	978,800
9/9/2021	+0.80 / +2.49%	32.30	33.00	32.00	32.90	32.41	19.28	995,500
9/8/2021	-0.65 / -1.98%	33.10	33.20	31.50	32.10	32.55	18.81	3,074,300
9/7/2021	-0.40 / -1.21%	33.20	33.50	32.60	32.75	33.05	19.19	1,398,300
9/6/2021	+1.20 / +3.76%	32.40	34.10	32.40	33.15	33.47	19.42	1,500,800
9/1/2021	+0.90 / +2.90%	31.05	31.95	30.80	31.95	31.34	18.72	1,501,500
8/31/2021	+0.05 / +0.16%	31.80	31.95	31.00	31.05	31.40	18.19	1,847,100
8/30/2021	+1.80 / +6.16%	29.90	31.00	29.30	31.00	30.23	18.16	1,602,400
8/27/2021	+0.50 / +1.74%	28.40	29.20	27.60	29.20	28.25	17.11	1,039,700
8/26/2021	-0.30 / -1.03%	28.45	29.60	28.45	28.70	29.04	16.82	920,500
8/25/2021	-0.20 / -0.68%	28.80	29.00	28.00	29.00	28.41	16.99	1,152,400

<<Previous 30 days Next 30 days>>

VDS News

04/11	VDS: Decision on administrative penalties for tax violations
01/11	VDS: Thông báo giao dịch cổ phiếu của người nội bộ Lê Minh Hiền
22/10	VDS: Signing agreement with related person
08/10	VDS: Plan for the 4th bond issuance in 2024
26/09	VDS: Report Insider Transaction - Ho Tan Dat