Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
10/8/2021	-0.20 / -0.60%	33.60	34.00	33.15	33.35	33.50	19.54	553,600
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

<<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