Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/19/2021	-2.70 / -6.63%	40.30	41.40	37.90	38.00	39.12	22.27	2,460,800
11/18/2021	+1.55 / +3.96%	40.00	41.70	39.15	40.70	40.22	23.85	1,521,700
11/17/2021	+0.35 / +0.90%	38.50	39.95	38.20	39.15	39.35	22.94	1,523,500
11/16/2021	-0.10 / -0.26%	38.10	39.50	37.50	38.80	38.53	22.73	1,407,000
11/15/2021	+2.20 / +5.99%	37.50	39.00	37.00	38.90	38.29	22.79	1,965,700
11/12/2021	+0.90 / +2.51%	36.00	36.70	35.40	36.70	36.03	21.50	1,014,400
11/11/2021	-0.85 / -2.32%	36.20	37.00	35.00	35.80	35.89	20.98	1,500,200
11/10/2021	-0.35 / -0.95%	36.80	37.80	36.50	36.65	37.01	21.47	1,046,600
11/9/2021	-0.35 / -0.94%	37.35	37.50	36.40	37.00	36.82	21.68	1,598,700
11/8/2021	+0.50 / +1.36%	36.85	37.70	36.60	37.35	37.29	21.88	1,710,800
11/5/2021	+0.65 / +1.80%	36.55	38.00	36.25	36.85	37.07	21.59	1,296,500
11/4/2021	+2.00 / +5.85%	34.50	36.55	34.25	36.20	35.78	21.21	2,132,100
11/3/2021	-0.95 / -2.70%	35.70	35.75	33.70	34.20	35.14	20.04	1,959,300
11/2/2021	+1.15 / +3.38%	34.30	35.30	34.00	35.15	34.75	20.60	1,791,800
11/1/2021	+1.40 / +4.29%	32.60	34.50	32.60	34.00	33.65	19.92	1,784,000
10/29/2021	-0.35 / -1.06%	33.00	33.05	32.15	32.60	32.59	19.10	1,063,200
10/28/2021	0.00 / 0.00%	32.90	34.00	32.85	32.95	33.34	19.31	966,500
10/27/2021	+0.80 / +2.49%	32.90	33.00	31.90	32.95	32.46	19.31	630,700
10/26/2021	+0.65 / +2.06%	31.20	32.15	30.20	32.15	31.34	18.84	1,068,100
10/25/2021	-2.00 / -5.97%	33.00	33.10	31.50	31.50	32.05	18.46	2,156,700
10/22/2021	-1.20 / -3.46%	34.50	34.70	33.50	33.50	33.81	19.63	1,056,500
10/21/2021	-0.15 / -0.43%	35.00	35.10	33.60	34.70	33.96	20.33	1,495,800
10/20/2021	-1.10 / -3.06%	35.50	35.70	33.60	34.85	34.60	20.42	3,600,500
10/19/2021	-0.05 / -0.14%	36.10	36.80	35.50	35.95	36.39	21.06	967,600
10/18/2021	+1.50 / +4.35%	34.70	36.45	34.70	36.00	35.62	21.09	1,889,600
10/15/2021	+1.40 / +4.23%	33.45	34.50	33.10	34.50	34.04	20.21	1,748,200
10/14/2021	+0.60 / +1.85%	32.30	33.35	32.15	33.10	32.72	19.39	718,700
10/13/2021	-0.45 / -1.37%	32.95	33.15	32.50	32.50	32.77	19.04	681,200
10/12/2021	-0.55 / -1.64%	33.50	33.55	32.85	32.95	33.15	19.31	598,100
10/11/2021	+0.15 / +0.45%	34.00	34.00	33.35	33.50	33.54	19.63	809,900

<<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