Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/20/2014	-0.80 / -5.00%	16.00	16.20	14.40	15.20	15.35	1.66	4,139,809
2/19/2014	+1.00 / +6.67%	15.10	16.00	14.90	16.00	15.36	1.74	3,158,956
2/18/2014	+0.10 / +0.67%	14.90	15.00	14.70	15.00	14.83	1.64	3,124,481
2/17/2014	-0.30 / -1.97%	15.30	15.30	14.80	14.90	15.03	1.62	2,381,510
2/14/2014	+0.40 / +2.70%	15.50	15.50	14.90	15.20	15.17	1.66	3,395,910
2/13/2014	+1.30 / +9.63%	13.50	14.80	13.50	14.80	14.22	1.61	4,686,127
2/12/2014	+0.20 / +1.50%	13.40	13.50	13.20	13.50	13.37	1.47	1,186,780
2/11/2014	-0.10 / -0.75%	13.50	13.80	13.20	13.30	13.56	1.45	2,197,155
2/10/2014	+0.40 / +3.08%	12.90	13.40	12.90	13.40	13.20	1.46	1,037,121
2/7/2014	-0.30 / -2.26%	13.50	13.50	13.00	13.00	13.16	1.42	1,809,120
2/6/2014	-0.40 / -2.92%	13.70	13.70	13.30	13.30	13.51	1.45	871,338
1/27/2014	+0.20 / +1.48%	13.50	13.70	13.30	13.70	13.52	1.49	1,040,592
1/24/2014	+0.30 / +2.27%	13.30	13.60	13.10	13.50	13.34	1.47	1,907,695
1/23/2014	0.00 / 0.00%	13.20	13.30	12.90	13.20	13.07	1.44	1,125,636
1/22/2014	-0.20 / -1.49%	13.50	13.80	13.10	13.20	13.42	1.44	2,679,100
1/21/2014	+0.30 / +2.29%	13.00	13.40	12.50	13.40	12.99	1.46	2,921,711
1/20/2014	-0.10 / -0.76%	13.20	13.60	13.00	13.10	13.23	1.43	4,560,880
1/17/2014	+0.30 / +2.33%	13.10	13.90	12.90	13.20	13.54	1.44	4,066,879
1/16/2014	+0.30 / +2.38%	12.60	12.90	12.50	12.90	12.67	1.41	4,614,666
1/15/2014	+0.90 / +7.69%	11.70	12.80	11.70	12.60	12.39	1.37	5,935,320
1/14/2014	+0.30 / +2.63%	11.40	11.80	11.30	11.70	11.54	1.28	2,249,400
1/13/2014	-0.10 / -0.87%	11.40	11.60	11.40	11.40	11.46	1.24	2,331,103
1/10/2014	-0.10 / -0.86%	11.60	11.70	11.40	11.50	11.47	1.25	2,140,373
1/9/2014	+0.60 / +5.45%	11.20	11.70	11.10	11.60	11.47	1.26	4,294,570
1/8/2014	+0.50 / +4.76%	10.60	11.00	10.50	11.00	10.81	1.20	3,366,447
1/7/2014	+0.20 / +1.94%	10.40	10.60	10.40	10.50	10.49	1.14	1,789,564
1/6/2014	0.00 / 0.00%	10.30	10.40	10.30	10.30	10.32	1.12	576,100
1/3/2014	-0.10 / -0.96%	10.30	10.30	10.20	10.30	10.24	1.12	527,500
1/2/2014	0.00 / 0.00%	10.40	10.50	10.30	10.40	10.34	1.13	263,600
12/31/2013	+0.30 / +2.97%	10.20	10.40	10.20	10.40	10.26	1.13	653,600

<<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