Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/10/2019	+0.05 / +0.36%	13.85	13.95	13.80	13.90	13.86	2.79	2,194,030
12/9/2019	0.00 / 0.00%	13.85	13.85	13.75	13.85	13.83	2.78	113,990
12/6/2019	0.00 / 0.00%	13.70	13.90	13.65	13.85	13.81	2.78	91,840
12/5/2019	0.00 / 0.00%	13.85	13.85	13.65	13.85	13.78	2.78	131,810
12/4/2019	+0.05 / +0.36%	13.70	13.85	13.65	13.85	13.75	2.78	120,830
12/3/2019	-0.05 / -0.36%	13.85	13.85	13.65	13.80	13.77	2.77	127,490
12/2/2019	0.00 / 0.00%	13.85	13.85	13.60	13.85	13.75	2.78	186,390
11/29/2019	-0.05 / -0.36%	13.80	13.85	13.60	13.85	13.71	2.78	255,980
11/28/2019	-0.05 / -0.36%	13.95	13.95	13.75	13.90	13.86	2.79	104,960
11/27/2019	-0.05 / -0.36%	14.00	14.00	13.90	13.95	13.94	2.80	240,410
11/26/2019	+0.05 / +0.36%	13.95	14.00	13.90	14.00	13.96	2.81	2,166,310
11/25/2019	-0.05 / -0.36%	14.00	14.00	13.80	13.95	13.91	2.80	114,710
11/22/2019	0.00 / 0.00%	14.00	14.00	13.50	14.00	13.94	2.81	297,650
11/21/2019	0.00 / 0.00%	13.95	14.00	13.90	14.00	13.96	2.81	175,180
11/20/2019	-0.05 / -0.36%	14.00	14.10	14.00	14.00	14.03	2.81	191,360
11/19/2019	+0.05 / +0.36%	13.95	14.05	13.90	14.05	13.99	2.82	283,700
11/18/2019	-0.20 / -1.41%	14.05	14.15	14.00	14.00	14.06	2.81	295,580
11/15/2019	+0.10 / +0.71%	14.00	14.20	13.90	14.20	14.11	2.85	506,950
11/14/2019	0.00 / 0.00%	14.15	14.15	13.90	14.10	14.00	2.83	326,970
11/13/2019	-0.05 / -0.35%	14.15	14.15	14.00	14.10	14.07	2.83	313,470
11/12/2019	-0.05 / -0.35%	14.20	14.20	14.00	14.15	14.11	2.84	4,521,640
11/11/2019	0.00 / 0.00%	14.20	14.25	14.00	14.20	14.14	2.85	555,880
11/8/2019	+0.10 / +0.71%	14.15	14.35	14.10	14.20	14.21	2.85	761,260
11/7/2019	+0.30 / +2.17%	13.80	14.10	13.70	14.10	13.94	2.83	598,900
11/6/2019	0.00 / 0.00%	13.80	13.90	13.60	13.80	13.80	2.77	391,690
11/5/2019	+0.05 / +0.36%	13.75	13.85	13.70	13.80	13.77	2.77	115,590
11/4/2019	+0.05 / +0.36%	13.75	13.80	13.65	13.75	13.74	2.76	314,490
11/1/2019	+0.10 / +0.74%	13.45	13.70	13.45	13.70	13.63	2.75	315,980
10/31/2019	0.00 / 0.00%	13.60	13.60	13.45	13.60	13.55	2.73	288,060
10/30/2019	0.00 / 0.00%	13.50	13.65	13.45	13.60	13.58	2.73	392,690

<<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