Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/30/2021	-0.90 / -1.13%	81.50	81.60	77.60	79.00	79.60	26.68	8,465,000
11/29/2021	+1.90 / +2.44%	77.00	80.50	76.20	79.90	78.90	26.99	6,109,100
11/26/2021	-3.10 / -3.82%	81.10	81.50	77.50	78.00	79.31	26.34	13,255,900
11/25/2021	-0.30 / -0.37%	81.10	82.90	80.10	81.10	81.44	27.39	6,419,000
11/24/2021	+0.70 / +0.87%	81.80	82.70	80.10	81.40	81.37	27.49	7,413,900
11/23/2021	+5.20 / +6.89%	75.60	80.70	74.80	80.70	76.87	27.26	7,654,100
11/22/2021	+0.50 / +0.67%	75.00	77.50	72.90	75.50	75.22	25.50	10,394,900
11/19/2021	-2.60 / -3.35%	78.00	78.20	72.20	75.00	76.06	25.33	12,136,300
11/18/2021	+3.30 / +4.44%	76.90	79.50	75.50	77.60	78.01	26.21	8,718,100
11/17/2021	+4.80 / +6.91%	71.80	74.30	70.80	74.30	73.44	25.09	12,766,000
11/16/2021	-0.70 / -1.00%	69.50	71.20	68.60	69.50	69.73	23.47	7,236,900
11/15/2021	+0.30 / +0.43%	71.10	72.40	69.00	70.20	71.29	23.71	6,921,500
11/12/2021	+1.30 / +1.90%	69.20	70.00	68.00	69.90	69.11	23.61	6,660,600
11/11/2021	-0.80 / -1.15%	70.00	71.20	66.80	68.60	68.56	23.17	14,276,800
11/10/2021	-0.10 / -0.14%	70.50	70.80	68.20	69.40	69.64	23.44	8,375,000
11/9/2021	+1.80 / +2.66%	67.10	69.50	66.80	69.50	67.66	23.47	7,878,500
11/8/2021	+3.30 / +5.12%	64.50	68.50	64.50	67.70	66.81	22.86	10,452,075
11/5/2021	+0.50 / +0.78%	65.60	65.60	64.20	64.40	64.81	21.75	7,194,400
11/4/2021	+4.10 / +6.86%	60.70	63.90	60.00	63.90	63.00	21.58	12,258,000
11/3/2021	-0.80 / -1.32%	60.60	61.70	59.30	59.80	60.54	20.20	10,855,700
11/2/2021	+1.50 / +2.54%	59.10	61.50	58.10	60.60	60.00	20.47	9,053,900
11/1/2021	+2.10 / +3.68%	57.50	59.50	57.10	59.10	58.29	19.96	11,197,400
10/29/2021	+0.70 / +1.24%	56.80	57.60	55.70	57.00	56.75	19.25	8,913,600
10/28/2021	+2.80 / +5.23%	54.20	57.00	54.10	56.30	55.63	19.01	17,276,700
10/27/2021	+2.30 / +4.49%	51.80	53.50	51.20	53.50	52.72	18.07	7,642,500
10/26/2021	+0.60 / +1.19%	50.00	51.40	49.75	51.20	50.62	17.29	6,410,700
10/25/2021	-1.60 / -3.07%	52.00	52.10	50.60	50.60	51.15	17.09	7,923,400
10/22/2021	-0.80 / -1.51%	53.00	53.10	51.90	52.20	52.42	17.63	6,356,300
10/21/2021	0.00 / 0.00%	53.60	53.60	52.50	53.00	52.97	17.90	4,457,900
10/20/2021	-0.60 / -1.12%	54.00	54.00	52.20	53.00	53.07	17.90	6,096,900

<<Previous 30 days Next 30 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