Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/13/2021	+0.25 / +0.71%	35.00	35.40	34.90	35.25	35.10	20.65	528,600
12/10/2021	-0.50 / -1.41%	34.90	35.50	34.55	35.00	34.92	20.51	467,200
12/9/2021	+0.75 / +2.16%	34.75	35.50	34.40	35.50	34.82	20.80	477,300
12/8/2021	+0.45 / +1.31%	34.60	34.80	34.30	34.75	34.57	20.36	320,000
12/7/2021	+1.00 / +3.00%	34.60	34.60	33.30	34.30	33.90	20.10	465,300
12/6/2021	-1.15 / -3.34%	35.00	35.50	32.40	33.30	34.34	19.51	813,100
12/3/2021	-2.55 / -6.89%	37.00	37.25	34.45	34.45	35.73	20.19	1,510,200
12/2/2021	-0.50 / -1.33%	37.60	38.00	37.00	37.00	37.21	21.68	523,400
12/1/2021	0.00 / 0.00%	37.50	37.65	36.80	37.50	37.16	21.97	819,800
11/30/2021	-0.40 / -1.06%	38.50	38.90	37.50	37.50	38.12	21.97	887,400
11/29/2021	-0.45 / -1.17%	37.10	38.30	37.05	37.90	37.71	22.21	933,300
11/26/2021	-1.25 / -3.16%	39.90	40.00	38.20	38.35	38.85	22.47	1,040,200
11/25/2021	+0.90 / +2.33%	39.00	40.00	38.00	39.60	39.19	23.20	1,323,500
11/24/2021	+0.20 / +0.52%	39.50	39.50	38.60	38.70	38.97	22.68	1,277,800
11/23/2021	+1.50 / +4.05%	37.00	38.50	36.60	38.50	37.42	22.56	827,500
11/22/2021	-1.00 / -2.63%	38.00	38.50	36.50	37.00	37.30	21.68	1,727,100
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

<<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