Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/16/2017	-0.40 / -1.92%	20.80	20.90	20.35	20.40	20.49	2.95	2,313,240
10/13/2017	-0.15 / -0.72%	20.95	20.95	20.75	20.80	20.83	3.01	2,005,110
10/12/2017	0.00 / 0.00%	21.10	21.20	20.95	20.95	21.04	3.03	2,159,990
10/11/2017	-0.10 / -0.48%	21.10	21.20	20.90	20.95	21.03	3.03	2,213,890
10/10/2017	-0.10 / -0.47%	21.15	21.30	20.90	21.05	21.03	3.05	2,171,460
10/9/2017	+0.25 / +1.20%	21.35	21.35	20.95	21.15	21.15	3.06	2,223,120
10/6/2017	+0.25 / +1.21%	20.95	21.15	20.85	20.90	20.97	3.03	2,233,610
10/5/2017	0.00 / 0.00%	21.00	21.10	20.65	20.65	20.85	2.99	2,106,850
10/4/2017	+0.15 / +0.73%	20.50	20.80	20.40	20.65	20.59	2.99	2,014,340
10/3/2017	-0.55 / -2.61%	21.25	21.25	19.70	20.50	20.73	2.97	2,374,090
10/2/2017	-0.30 / -1.41%	21.35	21.60	21.00	21.05	21.34	3.05	2,147,690
9/29/2017	-0.05 / -0.23%	21.60	21.60	21.20	21.35	21.36	3.09	2,214,550
9/28/2017	-0.20 / -0.93%	21.60	21.75	21.30	21.40	21.58	3.10	2,250,830
9/27/2017	+0.10 / +0.47%	21.60	21.85	21.45	21.60	21.59	3.13	2,128,060
9/26/2017	0.00 / 0.00%	21.40	21.70	21.35	21.50	21.49	3.11	2,217,760
9/25/2017	-0.40 / -1.83%	21.80	21.90	21.50	21.50	21.63	3.11	2,310,810
9/22/2017	-0.05 / -0.23%	22.00	22.00	21.80	21.90	21.93	3.17	2,257,490
9/21/2017	+0.20 / +0.92%	21.75	22.30	21.70	21.95	21.97	3.18	2,464,220
9/20/2017	-0.25 / -1.14%	21.90	22.00	21.65	21.75	21.80	3.15	2,175,240
9/19/2017	-0.15 / -0.68%	22.00	22.20	21.80	22.00	22.03	3.19	2,636,960
9/18/2017	+0.05 / +0.23%	22.30	22.40	21.80	22.15	22.10	3.21	3,085,110
9/15/2017	-0.30 / -1.34%	22.45	22.45	21.95	22.10	22.18	3.20	2,881,030
9/14/2017	+0.50 / +2.28%	21.85	22.40	21.85	22.40	22.25	3.24	2,447,850
9/13/2017	+0.90 / +4.29%	21.00	21.95	21.00	21.90	21.50	3.17	3,884,400
9/12/2017	+0.10 / +0.48%	20.80	21.00	20.80	21.00	20.91	3.04	660,860
9/11/2017	-0.20 / -0.95%	21.10	21.10	20.80	20.90	20.94	3.03	1,069,340
9/8/2017	-0.25 / -1.17%	21.30	21.45	20.90	21.10	21.26	3.06	799,900
9/7/2017	-0.05 / -0.23%	21.40	21.70	21.15	21.35	21.38	3.09	662,990
9/6/2017	0.00 / 0.00%	21.40	21.50	21.05	21.40	21.26	3.10	519,460
9/5/2017	+0.45 / +2.15%	20.95	21.40	20.75	21.40	20.95	3.10	1,087,850

<<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