Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/19/2024	-0.15 / -1.08%	13.90	13.95	13.70	13.70	13.81	13.70	3,985,400
11/18/2024	+0.15 / +1.09%	13.70	14.00	13.60	13.85	13.76	13.85	7,235,800
11/15/2024	-0.30 / -2.14%	13.90	14.10	13.70	13.70	13.86	13.70	10,831,400
11/14/2024	-0.35 / -2.44%	14.30	14.35	14.00	14.00	14.18	14.00	7,939,000
11/13/2024	-0.05 / -0.35%	14.30	14.45	14.20	14.35	14.29	14.35	8,900,800
11/12/2024	-0.10 / -0.69%	14.60	14.70	14.35	14.40	14.47	14.40	7,874,600
11/11/2024	-0.30 / -2.03%	14.75	14.80	14.45	14.50	14.58	14.50	8,510,500
11/8/2024	+0.10 / +0.68%	14.75	14.90	14.65	14.80	14.78	14.80	11,157,200
11/7/2024	0.00 / 0.00%	14.75	14.85	14.70	14.70	14.76	14.70	6,894,600
11/6/2024	+0.35 / +2.44%	14.45	14.70	14.40	14.70	14.55	14.70	7,416,900
11/5/2024	+0.05 / +0.35%	14.35	14.40	14.30	14.35	14.35	14.35	4,067,400
11/4/2024	-0.05 / -0.35%	14.45	14.50	14.20	14.30	14.33	14.30	7,979,000
11/1/2024	-0.20 / -1.37%	14.45	14.50	14.35	14.35	14.41	14.35	6,214,800
10/31/2024	+0.05 / +0.34%	14.55	14.65	14.45	14.55	14.53	14.55	4,969,700
10/30/2024	-0.20 / -1.36%	14.70	14.75	14.45	14.50	14.56	14.50	5,354,300
10/29/2024	+0.10 / +0.68%	14.70	14.80	14.60	14.70	14.69	14.70	5,912,400
10/28/2024	+0.30 / +2.10%	14.30	14.65	14.30	14.60	14.52	14.60	8,701,200
10/25/2024	0.00 / 0.00%	14.40	14.50	14.30	14.30	14.39	14.30	5,680,600
10/24/2024	-0.30 / -2.05%	14.60	14.65	14.30	14.30	14.45	14.30	13,242,900
10/23/2024	-0.05 / -0.34%	14.70	14.75	14.55	14.60	14.64	14.60	10,995,500
10/22/2024	-0.05 / -0.34%	14.65	14.80	14.60	14.65	14.70	14.65	10,220,400
10/21/2024	-0.15 / -1.01%	14.75	15.00	14.65	14.70	14.81	14.70	12,610,700
10/18/2024	-0.05 / -0.34%	14.95	15.05	14.85	14.85	14.95	14.85	7,743,600
10/17/2024	+0.25 / +1.71%	14.70	14.90	14.60	14.90	14.74	14.90	7,669,800
10/16/2024	-0.15 / -1.01%	14.80	14.95	14.60	14.65	14.76	14.65	14,089,800
10/15/2024	-0.35 / -2.31%	15.15	15.30	14.80	14.80	15.03	14.80	19,086,700
10/14/2024	-0.05 / -0.33%	15.35	15.45	15.10	15.15	15.26	15.15	14,025,900
10/11/2024	+0.10 / +0.66%	15.15	15.35	15.10	15.20	15.20	15.20	9,323,100
10/10/2024	-0.10 / -0.66%	15.30	15.45	15.10	15.10	15.27	15.10	12,953,900
10/9/2024	+0.35 / +2.36%	14.90	15.35	14.85	15.20	15.11	15.20	16,764,800

<<Previous 30 days Next 1 days>>

VND News

05/11	VND: Issuing covered warrants in phase 1 of 2024
28/10	VND: Relocation of Binh Duong branch
28/10	VND: Change in the 13rd Certificate of Business Registration
14/10	VND: Change in personnel
09/10	VND: Change in the 3rd Certificate of Da Nang Branch Registration