Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/27/2022	+2.10 / +3.34%	62.40	66.80	62.10	65.00	64.81	21.95	5,003,900
1/26/2022	+0.20 / +0.32%	63.00	64.40	61.50	62.90	63.13	21.24	4,556,200
1/25/2022	+1.50 / +2.45%	60.60	63.00	59.10	62.70	61.40	21.18	4,062,100
1/24/2022	-4.60 / -6.99%	63.90	64.80	61.20	61.20	61.79	20.67	11,116,200
1/21/2022	-2.00 / -2.95%	67.70	67.70	65.70	65.80	66.67	22.22	3,860,700
1/20/2022	+1.10 / +1.65%	67.00	69.50	64.80	67.80	66.82	22.90	5,453,900
1/19/2022	+4.30 / +6.89%	64.50	66.70	63.70	66.70	64.72	22.53	5,761,800
1/18/2022	-4.60 / -6.87%	65.10	66.00	62.40	62.40	63.74	21.07	10,178,000
1/17/2022	-5.00 / -6.94%	72.00	72.40	67.00	67.00	68.02	22.63	15,851,000
1/14/2022	-0.90 / -1.23%	72.00	73.80	72.00	72.00	72.81	24.32	4,470,300
1/13/2022	-3.50 / -4.58%	76.90	77.40	72.20	72.90	74.01	24.62	6,259,200
1/12/2022	+3.40 / +4.66%	72.50	76.70	72.00	76.40	74.27	25.80	7,979,000
1/11/2022	-4.20 / -5.44%	79.00	79.00	73.00	73.00	75.37	24.65	9,963,500
1/10/2022	-2.80 / -3.50%	79.50	80.60	77.20	77.20	78.23	26.07	11,309,600
1/7/2022	-1.20 / -1.48%	80.50	81.70	79.70	80.00	80.47	27.02	6,086,000
1/6/2022	-0.90 / -1.10%	81.80	83.10	81.00	81.20	81.62	27.42	5,635,300
1/5/2022	-0.90 / -1.08%	83.00	84.80	82.10	82.10	83.29	27.73	6,703,000
1/4/2022	+1.00 / +1.22%	82.10	84.40	82.00	83.00	83.06	28.03	5,138,300
12/31/2021	-0.80 / -0.97%	83.80	83.80	81.40	82.00	82.31	27.69	3,670,100
12/30/2021	+3.80 / +4.81%	79.90	83.00	79.00	82.80	81.57	27.96	7,051,900
12/29/2021	+0.50 / +0.64%	78.30	80.30	77.20	79.00	78.88	26.68	4,658,000
12/28/2021	-1.50 / -1.88%	80.10	81.20	78.50	78.50	79.63	26.51	5,572,100
12/27/2021	+0.10 / +0.13%	81.10	82.40	80.00	80.00	80.91	27.02	3,372,200
12/24/2021	+1.10 / +1.40%	79.00	80.90	77.00	79.90	78.95	26.99	4,563,800
12/23/2021	-4.50 / -5.40%	82.50	83.00	78.00	78.80	80.22	26.61	12,604,600
12/22/2021	-1.50 / -1.77%	85.50	85.50	82.80	83.30	83.63	28.13	7,315,400
12/21/2021	-0.40 / -0.47%	85.60	86.30	84.20	84.80	85.30	28.64	5,842,600
12/20/2021	+5.20 / +6.50%	81.00	85.50	80.00	85.20	84.18	28.78	10,568,400
12/17/2021	+3.00 / +3.90%	77.60	80.00	76.50	80.00	78.80	27.02	10,036,400
12/16/2021	-2.00 / -2.53%	79.10	79.90	76.40	77.00	77.57	26.01	9,756,000

<<Previous 30 days Next 30 days>>

VND News

05/11	VND: Issuing covered warrants in phase 1 of 2024
28/10	VND: Relocation of Binh Duong branch
28/10	VND: Change in the 13rd Certificate of Business Registration
14/10	VND: Change in personnel
09/10	VND: Change in the 3rd Certificate of Da Nang Branch Registration