Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/9/2017	+0.35 / +1.80%	19.40	19.80	19.20	19.75	19.58	2.86	423,400
11/8/2017	+0.10 / +0.52%	19.30	19.40	19.00	19.40	19.26	2.81	293,860
11/7/2017	-0.10 / -0.52%	19.40	19.50	19.10	19.30	19.36	2.79	185,400
11/6/2017	+0.40 / +2.11%	19.20	19.40	19.00	19.40	19.14	2.81	302,320
11/3/2017	+0.10 / +0.53%	19.00	19.10	18.70	19.00	18.89	2.75	282,390
11/2/2017	-0.10 / -0.53%	18.80	19.45	18.60	18.90	19.07	2.74	365,320
11/1/2017	-0.50 / -2.56%	19.65	19.65	18.20	19.00	18.86	2.75	633,640
10/31/2017	-0.70 / -3.47%	20.25	20.30	19.40	19.50	19.79	2.82	387,580
10/30/2017	-0.05 / -0.25%	20.25	20.60	20.20	20.20	20.39	2.92	374,290
10/27/2017	-0.05 / -0.25%	20.40	20.40	20.15	20.25	20.24	2.93	286,070
10/26/2017	-0.10 / -0.49%	20.50	20.80	20.00	20.30	20.32	2.94	322,940
10/25/2017	+0.20 / +0.99%	20.30	20.50	20.30	20.40	20.43	2.95	380,560
10/24/2017	+0.20 / +1.00%	20.00	20.40	20.00	20.20	20.13	2.92	332,500
10/23/2017	-0.55 / -2.68%	20.40	20.75	19.80	20.00	20.23	2.90	2,255,840
10/20/2017	-0.25 / -1.20%	20.75	20.80	20.50	20.55	20.65	2.98	2,060,610
10/19/2017	-0.15 / -0.72%	20.90	21.10	20.70	20.80	20.87	3.01	1,976,540
10/18/2017	+0.15 / +0.72%	21.10	21.35	20.90	20.95	21.07	3.03	2,549,340
10/17/2017	+0.40 / +1.96%	20.40	20.80	20.40	20.80	20.67	3.01	2,020,360
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

<<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