Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
12/31/2021	-0.35 / -0.98%	35.80	36.00	35.00	35.25	35.34	20.65	374,600
12/30/2021	+1.45 / +4.25%	34.40	36.00	34.10	35.60	35.25	20.86	767,200
12/29/2021	+0.75 / +2.25%	33.40	34.40	33.40	34.15	34.00	20.01	456,100
12/28/2021	0.00 / 0.00%	33.50	33.60	33.00	33.40	33.27	19.57	554,200
12/27/2021	-0.05 / -0.15%	33.90	33.95	33.20	33.40	33.50	19.57	235,500
12/24/2021	+0.50 / +1.52%	33.00	33.45	32.70	33.45	33.12	19.60	416,000
12/23/2021	-0.85 / -2.51%	33.80	33.80	32.00	32.95	32.69	19.31	894,000
12/22/2021	-0.50 / -1.46%	34.60	34.90	33.75	33.80	34.05	19.80	492,500

<<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