Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/23/2021	-4.50 / -5.40%	82.50	83.00	78.00	78.80	80.22	25.80	12,604,600
12/22/2021	-1.50 / -1.77%	85.50	85.50	82.80	83.30	83.63	27.27	7,315,400
12/21/2021	-0.40 / -0.47%	85.60	86.30	84.20	84.80	85.30	27.76	5,842,600
12/20/2021	+5.20 / +6.50%	81.00	85.50	80.00	85.20	84.18	27.90	10,568,400
12/17/2021	+3.00 / +3.90%	77.60	80.00	76.50	80.00	78.80	26.19	10,036,400
12/16/2021	-2.00 / -2.53%	79.10	79.90	76.40	77.00	77.57	25.21	9,756,000
12/15/2021	-1.70 / -2.11%	80.60	81.20	79.00	79.00	80.07	25.87	4,380,800
12/14/2021	+0.20 / +0.25%	80.90	81.80	79.20	80.70	80.87	26.42	5,637,300
12/13/2021	+1.50 / +1.90%	79.40	81.00	78.10	80.50	79.75	26.36	8,657,000
12/10/2021	-0.90 / -1.13%	79.50	80.70	78.00	79.00	79.22	25.87	4,585,800
12/9/2021	+4.00 / +5.27%	75.40	79.90	75.10	79.90	77.24	26.16	5,823,000
12/8/2021	+1.20 / +1.61%	75.60	76.50	74.50	75.90	75.50	24.85	5,058,700
12/7/2021	+0.80 / +1.08%	75.40	75.60	73.10	74.70	74.27	24.46	4,965,200
12/6/2021	+0.90 / +1.23%	74.00	76.50	72.10	73.90	74.08	24.20	9,022,800
12/3/2021	-4.70 / -6.05%	78.40	78.50	73.00	73.00	76.06	23.90	8,644,700
12/2/2021	-0.30 / -0.38%	77.70	79.50	77.10	77.70	78.30	25.44	3,741,200
12/1/2021	-1.00 / -1.27%	78.70	79.00	77.00	78.00	77.77	25.54	7,469,100
11/30/2021	-0.90 / -1.13%	81.50	81.60	77.60	79.00	79.60	25.87	8,465,000
11/29/2021	+1.90 / +2.44%	77.00	80.50	76.20	79.90	78.90	26.16	6,109,100
11/26/2021	-3.10 / -3.82%	81.10	81.50	77.50	78.00	79.31	25.54	13,255,900
11/25/2021	-0.30 / -0.37%	81.10	82.90	80.10	81.10	81.44	26.55	6,419,000
11/24/2021	+0.70 / +0.87%	81.80	82.70	80.10	81.40	81.37	26.65	7,413,900
11/23/2021	+5.20 / +6.89%	75.60	80.70	74.80	80.70	76.87	26.42	7,654,100
11/22/2021	+0.50 / +0.67%	75.00	77.50	72.90	75.50	75.22	24.72	10,394,900
11/19/2021	-2.60 / -3.35%	78.00	78.20	72.20	75.00	76.06	24.56	12,136,300
11/18/2021	+3.30 / +4.44%	76.90	79.50	75.50	77.60	78.01	25.41	8,718,100
11/17/2021	+4.80 / +6.91%	71.80	74.30	70.80	74.30	73.44	24.33	12,766,000
11/16/2021	-0.70 / -1.00%	69.50	71.20	68.60	69.50	69.73	22.75	7,236,900
11/15/2021	+0.30 / +0.43%	71.10	72.40	69.00	70.20	71.29	22.98	6,921,500
11/12/2021	+1.30 / +1.90%	69.20	70.00	68.00	69.90	69.11	22.89	6,660,600

<<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

More News

Related Companies

	Volume	Price	Change
AAS	2,444,000	20.50	-14.94%
ABW	1,522,000	13.30	8.13%
AGR	6,477,600	19.25	6.94%
APG	2,748,600	12.95	3.19%
APS	3,321,600	11.30	2.73%
ART	0	1.30	0.00%