Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/27/2021	+0.50 / +1.74%	28.40	29.20	27.60	29.20	28.25	17.11	1,039,700
8/26/2021	-0.30 / -1.03%	28.45	29.60	28.45	28.70	29.04	16.82	920,500
8/25/2021	-0.20 / -0.68%	28.80	29.00	28.00	29.00	28.41	16.99	1,152,400
8/24/2021	-2.15 / -6.86%	31.80	31.90	29.20	29.20	29.71	17.11	2,145,600
8/23/2021	+1.65 / +5.56%	29.70	31.50	29.30	31.35	30.66	18.37	2,619,100
8/20/2021	-0.15 / -0.50%	29.80	31.10	28.40	29.70	29.80	17.40	3,382,800
8/19/2021	+0.90 / +3.11%	29.30	30.50	28.50	29.85	29.57	17.49	1,713,000
8/18/2021	+1.15 / +4.14%	27.50	29.00	27.35	28.95	28.38	16.96	1,656,800
8/17/2021	+0.65 / +2.39%	28.30	28.30	27.40	27.80	27.78	16.29	1,650,800
8/16/2021	+1.75 / +6.89%	26.30	27.15	26.30	27.15	26.91	15.91	2,239,000
8/13/2021	+0.40 / +1.60%	24.70	25.50	24.70	25.40	25.10	14.88	678,500
8/12/2021	-0.10 / -0.40%	25.05	25.50	24.75	25.00	25.01	14.65	782,600
8/11/2021	-0.65 / -2.52%	25.80	26.00	25.00	25.10	25.57	14.71	715,000
8/10/2021	-0.15 / -0.58%	26.50	26.50	25.50	25.75	25.85	15.09	614,900
8/9/2021	+1.05 / +4.23%	24.50	26.15	24.45	25.90	25.42	15.18	1,000,400
8/6/2021	-0.50 / -1.97%	25.55	25.55	24.70	24.85	25.15	14.56	772,900
8/5/2021	+0.35 / +1.40%	24.90	25.40	24.40	25.35	25.16	14.85	521,100
8/4/2021	+0.15 / +0.60%	25.30	25.70	24.80	25.00	25.39	14.65	885,600
8/3/2021	+1.05 / +4.41%	23.80	24.85	23.80	24.85	24.27	14.56	1,036,700
8/2/2021	+0.20 / +0.85%	23.60	24.40	23.60	23.80	24.00	13.95	593,900
7/30/2021	+0.65 / +2.83%	23.20	23.85	23.10	23.60	23.57	13.83	570,600
7/29/2021	+0.65 / +2.91%	22.30	23.30	22.30	22.95	22.80	13.45	650,800
7/28/2021	-0.10 / -0.45%	22.10	22.50	22.10	22.30	22.36	13.07	204,800
7/27/2021	+0.45 / +2.05%	22.40	22.80	22.05	22.40	22.56	13.12	474,900
7/26/2021	-0.25 / -1.13%	21.10	22.00	21.10	21.95	21.67	12.86	338,800
7/23/2021	-0.65 / -2.84%	22.85	22.85	22.00	22.20	22.41	13.01	530,700
7/22/2021	+0.35 / +1.56%	22.60	23.00	22.20	22.85	22.75	13.39	458,100
7/21/2021	-0.20 / -0.88%	23.00	23.00	22.20	22.50	22.55	13.18	439,300
7/20/2021	+1.15 / +5.34%	21.35	22.70	20.60	22.70	21.41	13.30	1,151,000
7/19/2021	-1.60 / -6.91%	22.00	22.55	21.55	21.55	21.76	12.63	1,072,800

<<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