Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/10/2018	-0.20 / -0.88%	22.90	22.90	22.50	22.60	22.64	4.40	837,300
10/9/2018	+0.10 / +0.44%	22.80	22.95	22.60	22.80	22.71	4.44	4,837,770
10/8/2018	+0.20 / +0.89%	22.40	22.95	22.40	22.70	22.69	4.42	1,242,750
10/5/2018	-0.65 / -2.81%	22.90	23.25	22.50	22.50	22.86	4.38	1,500,400
10/4/2018	+0.55 / +2.43%	22.90	23.40	22.60	23.15	23.02	4.50	1,503,000
10/3/2018	+0.20 / +0.89%	22.40	22.80	22.40	22.60	22.65	4.40	1,999,940
10/2/2018	-0.15 / -0.67%	22.50	23.20	22.20	22.40	22.64	4.36	2,302,110
10/1/2018	-0.35 / -1.53%	22.90	23.05	22.50	22.55	22.75	4.39	1,845,900
9/28/2018	-0.25 / -1.08%	23.30	23.40	22.90	22.90	23.15	4.46	1,976,770
9/27/2018	+0.30 / +1.31%	22.90	23.40	22.85	23.15	23.08	4.50	2,947,970
9/26/2018	-0.25 / -1.08%	23.00	23.45	22.80	22.85	23.18	4.45	2,502,100
9/25/2018	0.00 / 0.00%	23.00	23.30	22.85	23.10	23.08	4.49	1,993,160
9/24/2018	-0.20 / -0.86%	23.40	23.50	22.90	23.10	23.14	4.49	1,632,210
9/21/2018	+0.30 / +1.30%	23.30	23.60	22.80	23.30	23.24	4.53	2,579,770
9/20/2018	+0.20 / +0.88%	22.90	23.20	22.55	23.00	22.89	4.47	2,801,100
9/19/2018	-0.10 / -0.44%	23.10	23.35	22.60	22.80	23.00	4.44	1,986,980
9/18/2018	+0.80 / +3.62%	21.95	23.20	21.95	22.90	22.70	4.46	2,137,290
9/17/2018	-0.80 / -3.49%	22.80	22.80	22.10	22.10	22.48	4.30	5,180,590
9/14/2018	-0.60 / -2.55%	23.20	23.80	22.50	22.90	23.06	4.46	4,418,130
9/13/2018	-0.05 / -0.21%	23.65	23.90	22.75	23.50	23.56	4.57	2,253,700
9/12/2018	-0.15 / -0.63%	23.95	24.00	23.45	23.55	23.75	4.58	2,153,290
9/11/2018	+1.40 / +6.28%	22.20	23.70	22.10	23.70	23.00	4.61	2,913,620
9/10/2018	0.00 / 0.00%	22.30	22.40	22.10	22.30	22.28	4.34	1,695,850
9/7/2018	+0.60 / +2.76%	21.60	22.30	21.45	22.30	21.94	4.34	2,192,800
9/6/2018	+0.25 / +1.17%	21.35	21.70	21.00	21.70	21.32	4.22	1,221,510
9/5/2018	+0.25 / +1.18%	21.00	21.45	20.95	21.45	21.19	4.17	1,612,950
9/4/2018	-1.00 / -4.50%	22.20	22.20	21.00	21.20	21.71	4.12	1,744,450
8/31/2018	-0.15 / -0.67%	22.45	22.70	22.20	22.20	22.44	4.32	1,368,410
8/30/2018	+0.30 / +1.36%	21.90	22.35	21.90	22.35	22.13	4.35	991,660
8/29/2018	-0.25 / -1.12%	22.35	22.35	21.85	22.05	22.13	4.29	929,140

<<Previous 30 days Next 30 days>>

VND News

08/01	VND: Change in the 2nd Branch Operation Registration Certificate
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