Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/25/2022	-0.85 / -6.91%	11.45	12.70	11.45	11.45	11.55	9.73	77,334,929
10/24/2022	-0.90 / -6.82%	12.85	13.00	12.30	12.30	12.48	10.45	11,940,700
10/21/2022	-0.95 / -6.71%	14.05	14.20	13.20	13.20	13.39	11.21	25,296,000
10/20/2022	-0.40 / -2.75%	14.50	14.60	14.05	14.15	14.30	12.02	11,010,800
10/19/2022	-0.05 / -0.34%	14.60	14.90	14.40	14.55	14.64	12.36	14,045,000
10/18/2022	+0.10 / +0.69%	14.85	15.15	14.60	14.60	14.90	12.40	20,898,500
10/17/2022	0.00 / 0.00%	14.30	14.50	13.80	14.50	14.16	12.32	16,009,820
10/14/2022	+0.60 / +4.32%	14.40	14.85	14.20	14.50	14.55	12.32	26,019,100
10/13/2022	-0.05 / -0.36%	13.85	14.30	13.80	13.90	13.99	11.81	10,544,700
10/12/2022	+0.30 / +2.20%	13.55	14.50	13.30	13.95	13.96	11.85	25,606,000
10/11/2022	-1.00 / -6.83%	14.50	14.60	13.65	13.65	13.84	11.60	15,461,100
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

<<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