Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/27/2023	-0.45 / -2.69%	16.75	16.80	16.30	16.30	16.50	13.85	35,127,200
1/19/2023	+0.60 / +3.72%	16.00	16.85	15.95	16.75	16.54	14.23	30,128,900
1/18/2023	+0.25 / +1.57%	15.90	16.40	15.80	16.15	16.07	13.72	26,512,200
1/17/2023	+0.90 / +6.00%	15.15	15.95	15.10	15.90	15.56	13.51	27,053,900
1/16/2023	+0.10 / +0.67%	15.00	15.10	14.60	15.00	14.88	12.74	13,384,900
1/13/2023	+0.20 / +1.36%	14.90	15.30	14.70	14.90	15.07	12.66	33,733,700
1/12/2023	-0.05 / -0.34%	14.90	14.95	14.60	14.70	14.75	12.49	10,637,200
1/11/2023	+0.35 / +2.43%	14.60	15.20	14.50	14.75	14.90	12.53	23,685,500
1/10/2023	0.00 / 0.00%	14.40	14.70	14.05	14.40	14.36	12.23	15,185,200
1/9/2023	+0.10 / +0.70%	14.55	14.65	14.30	14.40	14.47	12.23	13,304,800
1/6/2023	-0.30 / -2.05%	14.40	14.90	14.30	14.30	14.67	12.15	20,985,300
1/5/2023	+0.25 / +1.74%	14.50	14.75	14.10	14.60	14.46	12.40	16,800,700
1/4/2023	-0.05 / -0.35%	14.70	14.95	14.35	14.35	14.64	12.19	19,515,200
1/3/2023	+0.90 / +6.67%	13.55	14.40	13.55	14.40	14.25	12.23	20,588,600
12/30/2022	0.00 / 0.00%	13.65	13.85	13.50	13.50	13.63	11.47	12,603,500
12/29/2022	-0.60 / -4.26%	13.95	14.15	13.50	13.50	13.77	11.47	16,680,200
12/28/2022	+0.15 / +1.08%	14.10	14.35	13.70	14.10	14.01	11.98	16,084,300
12/27/2022	+0.90 / +6.90%	13.00	13.95	13.00	13.95	13.46	11.85	22,800,600
12/26/2022	-0.95 / -6.79%	13.85	14.00	13.05	13.05	13.33	11.09	28,579,900
12/23/2022	-0.55 / -3.78%	14.50	14.50	13.90	14.00	14.16	11.89	20,229,500
12/22/2022	-0.10 / -0.68%	14.90	15.00	14.10	14.55	14.56	12.36	26,054,800
12/21/2022	-0.55 / -3.62%	15.50	15.55	14.15	14.65	14.57	12.45	37,810,900
12/20/2022	-0.30 / -1.94%	15.45	15.70	14.60	15.20	15.08	12.91	40,213,600
12/19/2022	-0.55 / -3.43%	16.10	16.90	15.30	15.50	16.10	13.17	46,181,200
12/16/2022	+0.15 / +0.94%	15.60	16.35	15.50	16.05	16.04	13.64	34,025,500
12/15/2022	+0.30 / +1.92%	15.40	15.95	15.20	15.90	15.62	13.51	29,036,700
12/14/2022	+0.15 / +0.97%	16.00	16.35	15.40	15.60	15.91	13.25	40,958,500
12/13/2022	+1.00 / +6.92%	14.40	15.45	13.90	15.45	14.63	13.13	45,064,400
12/12/2022	-1.05 / -6.77%	15.50	15.85	14.45	14.45	15.04	12.28	54,305,100
12/9/2022	+0.20 / +1.31%	15.65	15.80	15.25	15.50	15.49	13.17	34,719,700

<<Previous 30 days Next 30 days>>

VND News

27/12	VND: Updating information of Nam Dinh branch
27/12	VND: Plan for bond public offering
27/12	VND: Relocation of Hai Phong branch
27/12	VND: Establishment of Times City transaction office
27/12	VND: Approval of contract, transaction with related parties in 2025