Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/25/2025	-0.20 / -1.34%	15.05	15.05	14.70	14.70	14.83	14.70	10,209,600
4/24/2025	-0.20 / -1.32%	15.10	15.25	14.70	14.90	14.93	14.90	16,979,000
4/23/2025	+0.10 / +0.67%	15.40	15.40	15.05	15.10	15.16	15.10	14,124,900
4/22/2025	-0.35 / -2.28%	15.15	15.15	14.30	15.00	14.55	15.00	62,811,100
4/21/2025	-0.30 / -1.92%	15.50	15.60	15.00	15.35	15.25	15.35	32,833,500
4/18/2025	+0.25 / +1.62%	15.50	16.20	15.35	15.65	15.74	15.65	41,695,101
4/17/2025	+0.20 / +1.32%	14.95	15.45	14.95	15.40	15.22	15.40	19,594,200
4/16/2025	+0.20 / +1.33%	15.00	15.45	15.00	15.20	15.20	15.20	20,414,700
4/15/2025	-0.35 / -2.28%	15.25	15.60	14.95	15.00	15.23	15.00	24,338,400
4/14/2025	+0.95 / +6.60%	14.70	15.40	14.65	15.35	14.99	15.35	22,790,800
4/11/2025	+0.90 / +6.67%	14.00	14.40	13.80	14.40	14.22	14.40	30,553,700
4/10/2025	+0.85 / +6.72%	13.50	13.50	13.50	13.50	13.50	13.50	2,569,800
4/9/2025	-0.95 / -6.99%	12.65	13.75	12.65	12.65	12.93	12.65	37,054,300
4/8/2025	-1.00 / -6.85%	14.20	14.30	13.60	13.60	13.67	13.60	16,356,700
4/4/2025	-0.20 / -1.35%	13.80	14.60	13.80	14.60	14.03	14.60	43,862,400
4/3/2025	-1.10 / -6.92%	15.15	15.25	14.80	14.80	14.97	14.80	37,791,900
4/2/2025	+0.50 / +3.25%	15.40	16.00	15.35	15.90	15.69	15.90	25,629,700
4/1/2025	+0.10 / +0.65%	15.40	15.60	15.25	15.40	15.39	15.40	12,735,800
3/31/2025	-0.40 / -2.55%	15.45	15.60	15.15	15.30	15.36	15.30	22,490,100
3/28/2025	+0.15 / +0.96%	15.60	15.90	15.55	15.70	15.73	15.70	27,953,000
3/27/2025	+0.30 / +1.97%	15.10	15.65	15.10	15.55	15.43	15.55	22,568,100
3/26/2025	-0.10 / -0.65%	15.25	15.50	15.15	15.25	15.34	15.25	20,625,300
3/25/2025	-0.25 / -1.60%	15.70	15.75	15.30	15.35	15.57	15.35	22,659,600
3/24/2025	+0.25 / +1.63%	15.35	15.60	15.30	15.60	15.49	15.60	22,483,700
3/21/2025	+0.20 / +1.32%	15.15	15.65	15.10	15.35	15.41	15.35	41,076,800
3/20/2025	+0.05 / +0.33%	15.00	15.25	14.95	15.15	15.13	15.15	24,604,300
3/19/2025	-0.10 / -0.66%	15.15	15.20	14.90	15.10	15.07	15.10	21,721,000
3/18/2025	+0.30 / +2.01%	15.00	15.25	14.75	15.20	15.01	15.20	29,280,492
3/17/2025	-0.05 / -0.33%	15.00	15.10	14.65	14.90	14.86	14.90	18,809,000
3/14/2025	0.00 / 0.00%	14.90	15.15	14.90	14.95	15.00	14.95	24,933,400

<<Previous 30 days

VND News

22/04	VND: Annual Report 2024
28/03	VND: Change in the 4th Certificateof Thanh Xuan Branch Registration
25/03	VND: Transfer of shares of GSF
25/03	VND: VNDirect to divest from Goldsun Food
21/03	VND: Record date for AGM 2025