Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/10/2022	+0.40 / +2.81%	13.90	14.85	13.45	14.65	14.24	12.45	19,678,300
10/7/2022	-1.05 / -6.86%	14.60	15.10	14.25	14.25	14.39	12.11	30,794,400
10/6/2022	-1.10 / -6.71%	16.35	16.40	15.30	15.30	15.70	13.00	14,379,500
10/5/2022	+1.00 / +6.49%	15.80	16.45	15.80	16.40	16.09	13.93	12,876,800
10/4/2022	-0.90 / -5.52%	16.70	16.80	15.40	15.40	16.14	13.08	20,089,800
10/3/2022	-1.20 / -6.86%	17.20	17.35	16.30	16.30	16.64	13.85	15,967,100
9/30/2022	+0.10 / +0.57%	17.40	17.70	16.40	17.50	16.96	14.87	22,042,300
9/29/2022	-0.40 / -2.25%	18.30	18.30	17.40	17.40	17.83	14.78	12,162,200
9/28/2022	+0.30 / +1.71%	17.50	18.20	17.40	17.80	17.76	15.12	19,715,300
9/27/2022	+0.05 / +0.29%	17.60	17.75	17.35	17.50	17.57	14.87	13,434,400
9/26/2022	-1.10 / -5.93%	18.05	18.30	17.30	17.45	17.63	14.82	29,050,100
9/23/2022	-0.45 / -2.37%	18.95	19.20	18.50	18.55	18.81	15.76	15,980,400
9/22/2022	+0.50 / +2.70%	18.25	19.10	18.20	19.00	18.70	16.14	18,167,300
9/21/2022	-0.30 / -1.60%	18.50	18.90	18.30	18.50	18.59	15.72	10,544,400
9/20/2022	+0.95 / +5.32%	18.00	18.80	17.85	18.80	18.27	15.97	16,757,400
9/19/2022	-1.15 / -6.05%	19.10	19.10	17.85	17.85	18.28	15.16	20,706,901
9/16/2022	-0.80 / -4.04%	19.70	19.80	19.00	19.00	19.29	16.14	23,557,600
9/15/2022	-0.20 / -1.00%	20.20	20.25	19.75	19.80	19.94	16.82	7,684,400
9/14/2022	+0.15 / +0.76%	19.10	20.10	19.10	20.00	19.59	16.99	22,127,700
9/13/2022	-0.25 / -1.24%	20.15	20.25	19.55	19.85	19.89	16.86	14,810,300
9/12/2022	-0.30 / -1.47%	20.80	20.85	20.05	20.10	20.46	17.08	10,657,101
9/9/2022	+0.40 / +2.00%	20.35	20.40	19.35	20.40	19.94	17.33	17,991,400
9/8/2022	0.00 / 0.00%	20.40	20.50	19.85	20.00	20.16	16.99	14,944,200
9/7/2022	-1.40 / -6.54%	21.40	21.60	20.00	20.00	20.87	16.99	28,335,800
9/6/2022	0.00 / 0.00%	21.65	21.75	21.35	21.40	21.55	18.18	10,989,800
9/5/2022	-0.30 / -1.38%	21.60	21.85	21.40	21.40	21.55	18.18	12,898,200
8/31/2022	0.00 / 0.00%	21.50	21.90	21.35	21.70	21.61	18.43	11,983,700
8/30/2022	-0.50 / -2.25%	22.45	22.55	21.70	21.70	22.11	18.43	13,185,700
8/29/2022	-0.20 / -0.89%	21.85	22.20	20.90	22.20	21.56	18.86	37,942,300
8/26/2022	-0.55 / -2.40%	22.95	23.00	22.25	22.40	22.62	19.03	20,479,200

<<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