Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/14/2023	+0.20 / +0.99%	20.50	20.80	20.20	20.40	20.53	16.33	22,408,700
11/13/2023	+0.15 / +0.75%	20.20	20.40	19.65	20.20	20.06	16.17	19,442,700
11/10/2023	0.00 / 0.00%	19.80	20.65	19.75	20.05	20.19	16.05	28,944,300
11/9/2023	+0.50 / +2.56%	19.80	20.80	19.65	20.05	20.17	16.05	32,700,400
11/8/2023	+1.25 / +6.83%	18.30	19.55	18.30	19.55	18.99	15.65	27,265,400
11/7/2023	-0.40 / -2.14%	18.50	19.05	18.20	18.30	18.55	14.65	22,330,900
11/6/2023	+0.20 / +1.08%	18.85	18.85	18.45	18.70	18.63	14.97	13,211,800
11/3/2023	-0.05 / -0.27%	18.60	18.80	18.25	18.50	18.52	14.81	21,181,000
11/2/2023	+1.20 / +6.92%	17.70	18.55	17.60	18.55	18.09	14.85	24,913,900
11/1/2023	+1.05 / +6.44%	16.50	17.35	16.35	17.35	16.76	13.89	24,470,100
10/31/2023	-1.00 / -5.78%	17.30	17.70	16.30	16.30	17.06	13.05	27,709,100
10/30/2023	-1.20 / -6.49%	18.20	18.45	17.30	17.30	17.91	13.85	12,894,100
10/27/2023	+0.20 / +1.09%	18.60	18.75	17.75	18.50	18.35	14.81	21,603,800
10/26/2023	-1.35 / -6.87%	19.00	19.40	18.30	18.30	18.41	14.65	48,854,000
10/25/2023	-0.10 / -0.51%	19.80	20.25	19.65	19.65	19.92	15.73	14,392,000
10/24/2023	+0.35 / +1.80%	19.60	19.90	19.25	19.75	19.60	15.81	12,963,700
10/23/2023	-0.55 / -2.76%	19.95	20.20	19.35	19.40	19.74	15.53	16,009,900
10/20/2023	+0.80 / +4.18%	19.15	20.00	18.35	19.95	19.05	15.97	27,323,700
10/19/2023	-1.00 / -4.96%	20.10	20.40	19.05	19.15	19.53	15.33	23,735,900
10/18/2023	+0.15 / +0.75%	20.30	20.75	19.00	20.15	20.03	16.13	29,595,800
10/17/2023	-0.95 / -4.53%	21.10	21.50	20.00	20.00	20.94	16.01	18,842,000
10/16/2023	-1.05 / -4.77%	22.00	22.00	20.90	20.95	21.41	16.77	27,909,300
10/13/2023	-0.05 / -0.23%	21.80	22.20	21.45	22.00	21.77	17.61	22,594,900
10/12/2023	-0.15 / -0.68%	22.30	22.50	21.90	22.05	22.24	17.65	24,685,400
10/11/2023	+0.80 / +3.74%	21.50	22.20	21.35	22.20	21.69	17.77	22,409,200
10/10/2023	-0.20 / -0.93%	21.95	21.95	21.35	21.40	21.67	17.13	25,676,900
10/9/2023	+0.70 / +3.35%	20.90	21.85	20.80	21.60	21.43	17.29	22,737,700
10/6/2023	+1.35 / +6.91%	19.60	20.90	19.45	20.90	20.19	16.73	34,766,100
10/5/2023	-0.80 / -3.93%	20.60	20.65	19.55	19.55	20.12	15.65	18,537,600
10/4/2023	+0.70 / +3.56%	19.00	20.90	19.00	20.35	20.08	16.29	31,617,000

<<Previous 30 days Next 30 days>>

VND News

24/09	VND: Amending License for Establishment and Operation of Quang Ninh Branch
25/04	VND: Establishing Branch
22/04	VND: Annual Report 2024
28/03	VND: Change in the 4th Certificateof Thanh Xuan Branch Registration
25/03	VND: Transfer of shares of GSF