Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/21/2018	0.00 / 0.00%	17.70	17.90	17.50	17.90	17.73	3.48	153,190
12/20/2018	+0.20 / +1.13%	17.50	17.90	17.50	17.90	17.74	3.48	226,530
12/19/2018	+0.05 / +0.28%	17.85	17.90	17.55	17.70	17.67	3.44	223,520
12/18/2018	-0.35 / -1.94%	17.50	17.95	17.45	17.65	17.65	3.43	982,350
12/17/2018	-1.25 / -6.49%	19.20	19.20	18.00	18.00	18.51	3.50	1,064,380
12/14/2018	-0.45 / -2.28%	19.50	19.70	19.25	19.25	19.46	3.75	2,822,260
12/13/2018	0.00 / 0.00%	19.85	19.95	19.70	19.70	19.83	3.83	456,690
12/12/2018	+0.30 / +1.55%	19.40	19.70	19.40	19.70	19.58	3.83	324,790
12/11/2018	-0.10 / -0.51%	19.55	19.70	19.20	19.40	19.44	3.77	2,937,030
12/10/2018	-0.30 / -1.52%	19.60	19.70	19.50	19.50	19.59	3.79	374,220
12/7/2018	+0.20 / +1.02%	19.60	19.90	19.60	19.80	19.78	3.85	1,263,540
12/6/2018	-0.15 / -0.76%	19.70	19.90	19.45	19.60	19.71	3.81	1,532,370
12/5/2018	-0.05 / -0.25%	19.45	19.80	19.45	19.75	19.64	3.84	1,349,120
12/4/2018	-0.10 / -0.50%	19.95	20.05	19.60	19.80	19.87	3.85	1,654,270
12/3/2018	+0.90 / +4.74%	19.40	19.95	19.30	19.90	19.59	3.87	1,425,430
11/30/2018	+0.10 / +0.53%	19.10	19.20	18.80	19.00	18.99	3.70	552,410
11/29/2018	-0.10 / -0.53%	19.20	19.45	18.90	18.90	19.31	3.68	1,161,610
11/28/2018	+0.20 / +1.06%	18.80	19.15	18.80	19.00	19.05	3.70	1,051,360
11/27/2018	+0.05 / +0.27%	18.90	19.10	18.60	18.80	18.91	3.66	799,530
11/26/2018	+0.15 / +0.81%	18.60	18.75	18.40	18.75	18.62	3.65	406,730
11/23/2018	-0.05 / -0.27%	18.60	18.70	18.30	18.60	18.54	3.62	732,790
11/22/2018	-0.25 / -1.32%	18.90	19.20	18.50	18.65	18.84	3.63	1,273,750
11/21/2018	-0.10 / -0.53%	18.70	19.00	18.70	18.90	18.88	3.68	983,090
11/20/2018	+0.10 / +0.53%	18.70	19.15	18.60	19.00	18.82	3.70	792,020
11/19/2018	0.00 / 0.00%	18.90	19.00	18.70	18.90	18.87	3.68	557,670
11/16/2018	+0.45 / +2.44%	18.80	19.00	18.65	18.90	18.83	3.68	732,390
11/15/2018	+0.30 / +1.65%	18.20	18.70	18.20	18.45	18.42	3.59	1,395,620
11/14/2018	-0.05 / -0.27%	18.15	18.35	18.00	18.15	18.22	3.53	1,359,100
11/13/2018	0.00 / 0.00%	17.60	18.20	17.60	18.20	17.95	3.54	825,300
11/12/2018	+0.30 / +1.68%	17.70	18.20	17.55	18.20	17.97	3.54	647,810

<<Previous 30 days Next 30 days>>

VND News

25/04	VND: Establishing Branch
22/04	VND: Annual Report 2024
28/03	VND: Change in the 4th Certificateof Thanh Xuan Branch Registration
25/03	VND: Transfer of shares of GSF
25/03	VND: VNDirect to divest from Goldsun Food