Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/8/2014	-0.30 / -2.21%	13.50	13.50	13.30	13.30	13.34	1.77	553,910
12/5/2014	-0.10 / -0.73%	13.70	13.70	13.40	13.60	13.55	1.81	360,220
12/4/2014	+0.30 / +2.24%	13.40	13.70	13.40	13.70	13.53	1.83	1,063,200
12/3/2014	+0.10 / +0.75%	13.30	13.50	13.30	13.40	13.35	1.79	816,900
12/2/2014	+0.10 / +0.76%	13.30	13.50	13.20	13.30	13.33	1.77	320,100
12/1/2014	-0.10 / -0.75%	13.30	13.40	13.20	13.20	13.34	1.76	336,640
11/28/2014	-0.10 / -0.75%	13.40	13.60	13.20	13.30	13.40	1.77	706,519
11/27/2014	+0.40 / +3.08%	13.00	13.40	12.90	13.40	13.00	1.79	285,500
11/26/2014	-0.30 / -2.26%	13.30	13.40	12.90	13.00	13.13	1.73	545,000
11/25/2014	+0.20 / +1.53%	13.00	13.40	13.00	13.30	13.25	1.77	227,810
11/24/2014	-0.30 / -2.24%	13.40	13.50	13.10	13.10	13.26	1.75	639,120
11/21/2014	-0.30 / -2.19%	13.70	13.70	13.20	13.40	13.49	1.79	752,500
11/20/2014	+0.30 / +2.24%	13.50	13.70	13.40	13.70	13.58	1.83	500,300
11/19/2014	-0.30 / -2.19%	13.70	13.70	13.40	13.40	13.56	1.79	761,652
11/18/2014	-0.20 / -1.44%	13.90	13.90	13.70	13.70	13.78	1.83	300,850
11/17/2014	+0.10 / +0.72%	14.00	14.00	13.80	13.90	13.90	1.85	342,300
11/14/2014	-0.30 / -2.13%	14.00	14.10	13.80	13.80	13.91	1.84	667,006
11/13/2014	0.00 / 0.00%	14.10	14.30	14.00	14.10	14.12	1.88	921,800
11/12/2014	+0.30 / +2.17%	13.80	14.20	13.80	14.10	14.06	1.88	1,349,450
11/11/2014	-0.20 / -1.43%	14.00	14.00	13.80	13.80	13.93	1.84	542,857
11/10/2014	0.00 / 0.00%	14.00	14.10	13.90	14.00	14.04	1.87	430,125
11/7/2014	0.00 / 0.00%	14.30	14.30	13.80	14.00	13.98	1.87	320,004
11/6/2014	-2.10 / -13.04%	14.00	14.40	13.80	14.00	14.04	1.87	1,503,521
11/5/2014	+0.30 / +1.90%	15.80	16.20	15.80	16.10	15.96	1.81	2,520,750
11/4/2014	-0.50 / -3.07%	16.30	16.30	15.80	15.80	16.04	1.78	2,254,352
11/3/2014	-0.10 / -0.61%	16.50	16.60	16.30	16.30	16.41	1.84	983,420
10/31/2014	0.00 / 0.00%	16.50	16.50	16.20	16.40	16.32	1.85	726,520
10/30/2014	+0.60 / +3.80%	16.00	16.70	16.00	16.40	16.41	1.85	2,988,180
10/29/2014	+0.40 / +2.60%	15.20	15.90	15.20	15.80	15.73	1.78	299,700
10/28/2014	+0.10 / +0.65%	15.10	15.60	15.10	15.40	15.32	1.74	587,500

<<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