Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/21/2022	+0.10 / +0.25%	40.00	40.65	39.40	39.50	40.04	23.14	1,139,700
2/18/2022	+2.40 / +6.49%	37.00	39.40	36.60	39.40	38.57	23.09	2,059,400
2/17/2022	+0.90 / +2.49%	36.40	37.20	35.90	37.00	36.71	21.68	626,600
2/16/2022	+0.30 / +0.84%	36.50	36.75	36.00	36.10	36.33	21.15	256,200
2/15/2022	0.00 / 0.00%	35.55	35.80	35.05	35.80	35.34	20.98	354,000
2/14/2022	-1.40 / -3.76%	36.70	37.00	35.80	35.80	36.34	20.98	379,000
2/11/2022	+0.20 / +0.54%	37.20	37.75	37.00	37.20	37.42	21.80	472,300
2/10/2022	+1.50 / +4.23%	35.95	37.50	35.05	37.00	36.53	21.68	1,092,300
2/9/2022	+0.50 / +1.43%	35.00	35.50	35.00	35.50	35.34	20.80	359,900
2/8/2022	-0.40 / -1.13%	35.80	35.80	35.00	35.00	35.19	20.51	205,300
2/7/2022	+0.40 / +1.14%	35.00	35.90	35.00	35.40	35.59	20.74	171,800
1/28/2022	-0.20 / -0.57%	35.20	35.40	34.50	35.00	34.90	20.51	80,400
1/27/2022	+0.95 / +2.77%	34.25	35.30	34.00	35.20	34.90	20.62	251,600
1/26/2022	+0.05 / +0.15%	34.55	34.55	33.80	34.25	34.39	20.07	246,600
1/25/2022	0.00 / 0.00%	33.10	34.50	33.10	34.20	33.96	20.04	95,700
1/24/2022	+0.20 / +0.59%	34.00	35.10	32.60	34.20	34.11	20.04	1,168,700
1/21/2022	0.00 / 0.00%	34.60	34.60	33.80	34.00	34.03	19.92	200,800
1/20/2022	+0.65 / +1.95%	33.85	34.60	33.35	34.00	33.94	19.92	160,200
1/19/2022	+0.85 / +2.62%	32.60	33.40	32.60	33.35	33.12	19.54	187,900
1/18/2022	-0.30 / -0.91%	32.60	32.80	31.80	32.50	32.32	19.04	470,300
1/17/2022	-1.70 / -4.93%	34.80	34.85	32.80	32.80	33.50	19.22	1,090,700
1/14/2022	-0.35 / -1.00%	34.80	34.95	34.50	34.50	34.66	20.21	289,600
1/13/2022	-0.25 / -0.71%	35.10	35.25	34.70	34.85	35.00	20.42	383,800
1/12/2022	+0.80 / +2.33%	34.00	35.25	33.90	35.10	34.50	20.57	605,800
1/11/2022	-0.30 / -0.87%	34.50	35.40	34.30	34.30	34.75	20.10	432,800
1/10/2022	-2.10 / -5.72%	37.00	37.00	34.60	34.60	35.87	20.27	937,500
1/7/2022	-0.25 / -0.68%	36.95	37.50	36.30	36.70	36.94	21.50	622,800
1/6/2022	-0.35 / -0.94%	37.15	37.40	36.90	36.95	37.07	21.65	660,700
1/5/2022	0.00 / 0.00%	37.60	38.00	37.00	37.30	37.44	21.86	1,094,200
1/4/2022	+2.05 / +5.82%	35.80	37.30	35.10	37.30	36.41	21.86	1,227,300

<<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