Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/7/2022	-1.60 / -3.86%	41.05	41.30	39.90	39.90	40.42	23.38	1,287,300
3/4/2022	-1.20 / -2.81%	43.10	43.70	40.90	41.50	42.70	24.32	836,700
3/3/2022	+1.20 / +2.89%	41.90	42.70	41.00	42.70	41.64	25.02	803,300
3/2/2022	-0.10 / -0.24%	41.00	42.15	41.00	41.50	41.50	24.32	960,800
3/1/2022	+0.50 / +1.22%	41.00	42.45	40.15	41.60	41.17	24.37	1,152,300
2/28/2022	-0.90 / -2.14%	42.00	42.00	41.10	41.10	41.50	24.08	598,600
2/25/2022	+0.20 / +0.48%	42.20	43.00	41.90	42.00	42.49	24.61	1,095,500
2/24/2022	+1.85 / +4.63%	39.80	42.10	37.20	41.80	40.84	24.49	2,571,000
2/23/2022	-0.05 / -0.13%	40.50	40.60	39.55	39.95	39.99	23.41	790,000
2/22/2022	+0.50 / +1.27%	39.00	40.20	38.20	40.00	39.59	23.44	1,053,600
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

<<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