Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/22/2023	-0.25 / -1.15%	21.80	22.15	21.50	21.50	21.75	18.89	19,702,700
12/21/2023	-0.20 / -0.91%	21.75	21.95	21.70	21.75	21.83	19.11	11,953,800
12/20/2023	+0.15 / +0.69%	21.85	22.20	21.70	21.95	21.98	19.28	14,299,000
12/19/2023	+0.25 / +1.16%	21.55	21.80	21.20	21.80	21.57	19.15	18,517,000
12/18/2023	-0.25 / -1.15%	21.90	21.90	21.55	21.55	21.71	18.93	12,566,300
12/15/2023	+0.35 / +1.63%	21.45	22.20	21.35	21.80	21.77	19.15	38,060,600
12/14/2023	-0.15 / -0.69%	21.95	21.95	21.40	21.45	21.67	18.84	18,619,400
12/13/2023	-0.45 / -2.04%	22.25	22.35	21.50	21.60	21.95	18.97	21,677,300
12/12/2023	+0.10 / +0.46%	22.00	22.30	22.00	22.05	22.12	19.37	16,260,700
12/11/2023	+0.25 / +1.15%	21.70	22.05	21.40	21.95	21.67	19.28	24,212,900
12/8/2023	-0.30 / -1.36%	22.00	22.20	21.60	21.70	21.92	19.06	20,885,500
12/7/2023	-0.75 / -3.30%	22.80	22.90	21.50	22.00	22.06	19.33	67,492,301
12/6/2023	+0.20 / +0.89%	22.55	22.95	22.45	22.75	22.73	19.98	30,761,300
12/5/2023	-0.15 / -0.66%	22.70	22.80	22.45	22.55	22.59	19.81	27,463,600
12/4/2023	+1.35 / +6.32%	21.80	22.80	21.70	22.70	22.36	19.94	56,592,100
12/1/2023	+0.40 / +1.91%	21.20	21.45	20.80	21.35	21.12	18.75	19,247,300
11/30/2023	-0.10 / -0.48%	21.10	21.45	20.95	20.95	21.21	18.40	28,329,400
11/29/2023	+0.25 / +1.20%	20.80	21.20	20.80	21.05	21.05	18.49	17,510,500
11/28/2023	+0.20 / +0.97%	20.60	20.85	19.90	20.80	20.39	18.27	26,444,900
11/27/2023	-0.70 / -3.29%	21.30	21.40	20.60	20.60	20.91	18.10	18,437,800
11/24/2023	+0.70 / +3.40%	20.95	21.30	20.20	21.30	20.81	18.71	31,510,700
11/23/2023	-1.30 / -5.94%	22.00	22.35	20.60	20.60	21.68	18.10	45,917,300
11/22/2023	+0.20 / +0.92%	21.75	21.95	21.50	21.90	21.70	19.24	31,608,600
11/21/2023	+0.50 / +2.36%	21.50	21.90	21.35	21.70	21.61	19.06	33,835,400
11/20/2023	+0.95 / +4.69%	19.60	21.20	19.60	21.20	20.60	18.62	38,309,700
11/17/2023	-0.75 / -3.57%	21.10	21.25	20.00	20.25	20.53	17.79	29,459,200
11/16/2023	+0.50 / +2.44%	20.50	21.00	20.30	21.00	20.62	18.45	17,281,200
11/15/2023	+0.10 / +0.49%	21.10	21.30	20.50	20.50	20.96	18.01	23,091,100
11/14/2023	+0.20 / +0.99%	20.50	20.80	20.20	20.40	20.53	17.92	22,408,700
11/13/2023	+0.15 / +0.75%	20.20	20.40	19.65	20.20	20.06	17.74	19,442,700

<<Previous 30 days Next 30 days>>

VND News

01/09	VND: CBTT Nghị quyết HĐQT thông qua giao dịch với bên có liên quan
29/05	VND: Bank loan
27/05	VND: Record date for implementing rights
24/05	VND: Notice of AGM 2024
21/05	VND: Information on share issuance

More News

Related Companies

	Volume	Price	Change
AAS	2,031,400	8.50	-3.41%
ABW	230,400	10.50	-2.78%
AGR	2,971,300	20.95	-6.89%
APG	112,400	13.50	-3.23%
APS	1,947,100	7.80	-6.02%
ART	0	1.30	0.00%
BMS	380,600	11.30	-5.04%