Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/1/2023	+0.40 / +1.91%	21.20	21.45	20.80	21.35	21.12	18.14	19,247,300
11/30/2023	-0.10 / -0.48%	21.10	21.45	20.95	20.95	21.21	17.80	28,329,400
11/29/2023	+0.25 / +1.20%	20.80	21.20	20.80	21.05	21.05	17.88	17,510,500
11/28/2023	+0.20 / +0.97%	20.60	20.85	19.90	20.80	20.39	17.67	26,444,900
11/27/2023	-0.70 / -3.29%	21.30	21.40	20.60	20.60	20.91	17.50	18,437,800
11/24/2023	+0.70 / +3.40%	20.95	21.30	20.20	21.30	20.81	18.10	31,510,700
11/23/2023	-1.30 / -5.94%	22.00	22.35	20.60	20.60	21.68	17.50	45,917,300
11/22/2023	+0.20 / +0.92%	21.75	21.95	21.50	21.90	21.70	18.60	31,608,600
11/21/2023	+0.50 / +2.36%	21.50	21.90	21.35	21.70	21.61	18.43	33,835,400
11/20/2023	+0.95 / +4.69%	19.60	21.20	19.60	21.20	20.60	18.01	38,309,700
11/17/2023	-0.75 / -3.57%	21.10	21.25	20.00	20.25	20.53	17.20	29,459,200
11/16/2023	+0.50 / +2.44%	20.50	21.00	20.30	21.00	20.62	17.84	17,281,200
11/15/2023	+0.10 / +0.49%	21.10	21.30	20.50	20.50	20.96	17.42	23,091,100
11/14/2023	+0.20 / +0.99%	20.50	20.80	20.20	20.40	20.53	17.33	22,408,700
11/13/2023	+0.15 / +0.75%	20.20	20.40	19.65	20.20	20.06	17.16	19,442,700
11/10/2023	0.00 / 0.00%	19.80	20.65	19.75	20.05	20.19	17.03	28,944,300
11/9/2023	+0.50 / +2.56%	19.80	20.80	19.65	20.05	20.17	17.03	32,700,400
11/8/2023	+1.25 / +6.83%	18.30	19.55	18.30	19.55	18.99	16.61	27,265,400
11/7/2023	-0.40 / -2.14%	18.50	19.05	18.20	18.30	18.55	15.55	22,330,900
11/6/2023	+0.20 / +1.08%	18.85	18.85	18.45	18.70	18.63	15.89	13,211,800
11/3/2023	-0.05 / -0.27%	18.60	18.80	18.25	18.50	18.52	15.72	21,181,000
11/2/2023	+1.20 / +6.92%	17.70	18.55	17.60	18.55	18.09	15.76	24,913,900
11/1/2023	+1.05 / +6.44%	16.50	17.35	16.35	17.35	16.76	14.74	24,470,100
10/31/2023	-1.00 / -5.78%	17.30	17.70	16.30	16.30	17.06	13.85	27,709,100
10/30/2023	-1.20 / -6.49%	18.20	18.45	17.30	17.30	17.91	14.70	12,894,100
10/27/2023	+0.20 / +1.09%	18.60	18.75	17.75	18.50	18.35	15.72	21,603,800
10/26/2023	-1.35 / -6.87%	19.00	19.40	18.30	18.30	18.41	15.55	48,854,000
10/25/2023	-0.10 / -0.51%	19.80	20.25	19.65	19.65	19.92	16.69	14,392,000
10/24/2023	+0.35 / +1.80%	19.60	19.90	19.25	19.75	19.60	16.78	12,963,700
10/23/2023	-0.55 / -2.76%	19.95	20.20	19.35	19.40	19.74	16.48	16,009,900

<<Previous 30 days Next 30 days>>

VND News

23/12	VND: Approving the change in the use of procceds from the share public offering
28/11	VND: Changing name and address of Sala transaction office
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