Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
12/15/2021	-1.70 / -2.11%	80.60	81.20	79.00	79.00	80.07	26.68	4,380,800
12/14/2021	+0.20 / +0.25%	80.90	81.80	79.20	80.70	80.87	27.26	5,637,300
12/13/2021	+1.50 / +1.90%	79.40	81.00	78.10	80.50	79.75	27.19	8,657,000
12/10/2021	-0.90 / -1.13%	79.50	80.70	78.00	79.00	79.22	26.68	4,585,800
12/9/2021	+4.00 / +5.27%	75.40	79.90	75.10	79.90	77.24	26.99	5,823,000
12/8/2021	+1.20 / +1.61%	75.60	76.50	74.50	75.90	75.50	25.63	5,058,700
12/7/2021	+0.80 / +1.08%	75.40	75.60	73.10	74.70	74.27	25.23	4,965,200
12/6/2021	+0.90 / +1.23%	74.00	76.50	72.10	73.90	74.08	24.96	9,022,800
12/3/2021	-4.70 / -6.05%	78.40	78.50	73.00	73.00	76.06	24.65	8,644,700
12/2/2021	-0.30 / -0.38%	77.70	79.50	77.10	77.70	78.30	26.24	3,741,200
12/1/2021	-1.00 / -1.27%	78.70	79.00	77.00	78.00	77.77	26.34	7,469,100
11/30/2021	-0.90 / -1.13%	81.50	81.60	77.60	79.00	79.60	26.68	8,465,000
11/29/2021	+1.90 / +2.44%	77.00	80.50	76.20	79.90	78.90	26.99	6,109,100
11/26/2021	-3.10 / -3.82%	81.10	81.50	77.50	78.00	79.31	26.34	13,255,900

<<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