Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/18/2021	-0.50 / -1.79%	28.00	28.10	27.40	27.50	27.72	5.74	4,212,200
2/17/2021	+0.90 / +3.32%	27.80	28.30	27.45	28.00	27.77	5.84	4,231,700
2/9/2021	+1.10 / +4.23%	26.35	27.30	25.60	27.10	26.64	5.66	3,529,800
2/8/2021	-0.35 / -1.33%	26.55	27.80	24.55	26.00	26.47	5.43	5,741,200
2/5/2021	+0.85 / +3.33%	25.60	26.50	25.45	26.35	25.93	5.50	2,666,100
2/4/2021	+0.90 / +3.66%	25.00	25.80	24.60	25.50	25.25	5.32	3,733,400
2/3/2021	+1.60 / +6.96%	23.70	24.60	23.50	24.60	24.12	5.13	3,510,000
2/2/2021	+1.10 / +5.02%	21.90	23.20	21.30	23.00	22.42	4.80	4,189,300
2/1/2021	-1.55 / -6.61%	23.40	24.00	21.85	21.90	22.68	4.57	3,785,000
1/29/2021	+0.85 / +3.76%	21.10	24.10	21.10	23.45	22.81	4.89	4,554,700
1/28/2021	-1.70 / -7.00%	22.60	23.00	22.60	22.60	22.60	4.72	9,726,000
1/27/2021	-1.80 / -6.90%	25.00	25.60	24.30	24.30	24.75	5.07	7,629,200
1/26/2021	-1.80 / -6.45%	27.70	27.80	26.00	26.10	26.69	5.45	3,815,900
1/25/2021	-0.05 / -0.18%	27.05	28.80	26.85	27.90	27.10	5.82	5,321,200
1/22/2021	-1.00 / -3.45%	28.85	29.10	27.80	27.95	28.35	5.83	5,370,000
1/21/2021	+0.75 / +2.66%	28.90	29.00	27.70	28.95	28.41	6.04	4,865,500
1/20/2021	-0.35 / -1.23%	28.65	29.20	26.60	28.20	27.61	5.89	4,753,700
1/19/2021	-2.10 / -6.85%	30.50	30.50	28.55	28.55	29.51	5.96	8,998,810
1/18/2021	-1.10 / -3.46%	31.75	31.80	30.50	30.65	31.34	6.40	5,247,400
1/15/2021	+1.05 / +3.42%	30.95	31.95	30.70	31.75	31.12	6.63	7,625,000
1/14/2021	+1.75 / +6.04%	29.00	30.95	28.40	30.70	29.65	6.41	8,409,700
1/13/2021	-0.70 / -2.36%	29.65	29.70	28.75	28.95	28.84	6.04	5,478,700
1/12/2021	+1.35 / +4.77%	27.90	30.15	27.70	29.65	28.89	6.19	4,924,700
1/11/2021	-1.30 / -4.39%	29.60	29.85	28.25	28.30	28.52	5.91	8,837,500
1/8/2021	-0.40 / -1.33%	30.50	30.50	29.40	29.60	29.91	6.18	5,535,100
1/7/2021	+0.05 / +0.17%	30.20	30.30	29.40	30.00	29.71	6.26	5,525,400
1/6/2021	-0.15 / -0.50%	30.85	31.10	29.70	29.95	30.46	6.25	4,625,800
1/5/2021	-0.50 / -1.63%	30.00	30.65	29.80	30.10	30.17	6.28	6,240,500
1/4/2021	+0.60 / +2.00%	31.00	31.40	30.60	30.60	30.93	6.39	3,176,700
12/31/2020	+0.60 / +2.04%	29.60	30.95	29.40	30.00	30.05	6.26	3,940,730

<<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