Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/4/2025	-0.85 / -5.74%	13.80	14.60	13.80	13.95	13.96	13.95	28,017,200
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
3/13/2025	-0.15 / -0.99%	15.00	15.30	14.85	14.95	15.10	14.95	35,532,600
3/12/2025	+0.75 / +5.23%	14.50	15.20	14.35	15.10	14.82	15.10	63,055,400
3/11/2025	+0.25 / +1.77%	13.85	14.50	13.85	14.35	14.20	14.35	31,164,000
3/10/2025	+0.40 / +2.92%	13.90	14.45	13.85	14.10	14.16	14.10	31,799,600
3/7/2025	-0.10 / -0.72%	13.80	13.90	13.65	13.70	13.74	13.70	13,978,100
3/6/2025	+0.40 / +2.99%	13.45	13.80	13.40	13.80	13.61	13.80	20,041,300
3/5/2025	-0.15 / -1.11%	13.50	13.75	13.40	13.40	13.57	13.40	14,961,000
3/4/2025	-0.15 / -1.09%	13.55	13.70	13.30	13.55	13.54	13.55	13,082,200
3/3/2025	+0.10 / +0.74%	13.60	13.80	13.45	13.70	13.65	13.70	11,880,500
2/28/2025	-0.05 / -0.37%	13.70	13.90	13.55	13.60	13.67	13.60	12,224,300
2/27/2025	-0.10 / -0.73%	13.80	13.80	13.40	13.65	13.62	13.65	17,472,700
2/26/2025	+0.05 / +0.36%	13.80	13.90	13.65	13.75	13.76	13.75	12,730,700
2/25/2025	+0.15 / +1.11%	13.60	13.95	13.55	13.70	13.73	13.70	22,963,600
2/24/2025	+0.20 / +1.50%	13.15	13.60	13.10	13.55	13.38	13.55	18,743,900

<<Previous 30 days

VND News

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
19/03	VND: Plan for holding 2025 AGM