Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/5/2026	+0.10 / +0.53%	19.05	19.90	18.90	18.90	19.35	18.90	31,279,500
3/4/2026	+0.45 / +2.45%	18.45	18.80	17.50	18.80	18.11	18.80	19,568,400
3/3/2026	+0.25 / +1.38%	18.10	18.90	18.10	18.35	18.49	18.35	14,862,000
3/2/2026	-0.60 / -3.21%	18.00	18.60	17.80	18.10	18.23	18.10	20,857,700
2/27/2026	-0.10 / -0.53%	18.90	19.20	18.70	18.70	18.91	18.70	9,077,200
2/26/2026	-0.10 / -0.53%	19.05	19.10	18.65	18.80	18.86	18.80	11,039,000
2/25/2026	-0.10 / -0.53%	19.10	19.20	18.85	18.90	18.99	18.90	11,301,600
2/24/2026	+0.15 / +0.80%	18.80	19.40	18.65	19.00	19.09	19.00	14,489,100
2/23/2026	+0.25 / +1.34%	18.75	18.85	18.60	18.85	18.69	18.85	7,314,500
2/13/2026	+0.30 / +1.64%	18.25	18.70	18.15	18.60	18.52	18.60	7,110,800
2/12/2026	-0.10 / -0.54%	18.45	18.50	18.30	18.30	18.37	18.30	5,896,200
2/11/2026	+0.65 / +3.66%	17.85	18.45	17.85	18.40	18.24	18.40	9,399,800
2/10/2026	+0.10 / +0.57%	17.75	17.95	17.55	17.75	17.71	17.75	7,997,100
2/9/2026	0.00 / 0.00%	17.95	18.00	17.65	17.65	17.79	17.65	12,256,900
2/6/2026	-0.55 / -3.02%	18.10	18.15	17.65	17.65	17.89	17.65	14,092,000
2/5/2026	-0.35 / -1.89%	18.60	18.70	18.20	18.20	18.37	18.20	6,963,300
2/4/2026	+0.05 / +0.27%	18.80	19.15	18.50	18.55	18.80	18.55	15,336,300
2/3/2026	+0.40 / +2.21%	18.30	18.75	18.30	18.50	18.54	18.50	10,521,300
2/2/2026	-0.40 / -2.16%	18.50	18.50	18.00	18.10	18.18	18.10	14,719,700
1/30/2026	+0.05 / +0.27%	18.45	18.70	18.40	18.50	18.54	18.50	11,649,600
1/29/2026	-0.15 / -0.81%	18.65	18.90	18.40	18.45	18.63	18.45	5,757,300
1/28/2026	-0.05 / -0.27%	18.65	18.85	18.30	18.60	18.55	18.60	13,780,000
1/27/2026	+0.15 / +0.81%	18.50	18.85	18.45	18.65	18.62	18.65	7,038,100
1/26/2026	-0.90 / -4.64%	19.25	19.55	18.50	18.50	18.93	18.50	19,767,200
1/23/2026	+0.20 / +1.04%	19.30	19.70	19.10	19.40	19.43	19.40	15,567,300
1/22/2026	+0.20 / +1.05%	19.30	19.60	19.00	19.20	19.28	19.20	11,391,500
1/21/2026	-0.60 / -3.06%	19.40	19.60	18.75	19.00	19.06	19.00	31,032,400
1/20/2026	-0.95 / -4.62%	20.75	20.80	19.60	19.60	20.13	19.60	29,433,489
1/19/2026	+0.05 / +0.24%	20.50	20.80	20.20	20.55	20.50	20.55	14,272,500
1/16/2026	-0.30 / -1.44%	20.85	21.00	20.30	20.50	20.62	20.50	17,092,900

<<Previous 30 days

VND News

25/04	VND: Establishing Branch
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