Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/21/2018	+0.85 / +2.87%	30.00	30.65	29.85	30.45	30.19	4.41	1,377,960
2/13/2018	+0.10 / +0.34%	29.70	30.15	29.50	29.60	29.82	4.29	1,012,090
2/12/2018	+1.00 / +3.51%	29.35	29.50	28.60	29.50	29.02	4.27	929,580
2/9/2018	+0.50 / +1.79%	26.40	28.50	26.40	28.50	27.45	4.13	1,050,600
2/8/2018	-0.20 / -0.71%	28.00	29.20	27.70	28.00	28.47	4.05	943,260
2/7/2018	+1.80 / +6.82%	27.50	28.20	27.50	28.20	27.99	4.08	1,985,120
2/6/2018	-0.55 / -2.04%	25.10	26.95	25.10	26.40	25.25	3.82	3,129,690
2/5/2018	-2.00 / -6.91%	28.10	28.45	26.95	26.95	27.68	3.90	2,150,120
2/2/2018	+0.65 / +2.30%	28.50	28.95	27.60	28.95	28.28	4.19	1,700,670
2/1/2018	-1.70 / -5.67%	30.00	30.30	28.20	28.30	29.07	4.10	2,939,860
1/31/2018	-1.70 / -5.36%	31.90	32.30	30.00	30.00	31.14	4.34	1,883,150
1/30/2018	+1.90 / +6.38%	29.40	31.70	29.30	31.70	30.43	4.59	1,608,010
1/29/2018	+0.55 / +1.88%	29.40	30.50	29.20	29.80	29.77	4.31	1,544,710
1/26/2018	-0.25 / -0.85%	30.00	30.00	28.85	29.25	29.35	4.24	4,063,990
1/25/2018	+0.90 / +3.15%	29.00	30.00	28.70	29.50	29.30	4.27	2,910,520
1/22/2018	+0.90 / +3.25%	28.10	29.15	28.00	28.60	28.71	4.14	2,236,450
1/19/2018	+0.20 / +0.73%	27.65	28.00	27.50	27.70	27.76	4.01	1,014,770
1/18/2018	+0.80 / +3.00%	26.10	27.50	25.70	27.50	26.46	3.98	1,645,030
1/17/2018	-1.55 / -5.49%	28.20	28.40	26.70	26.70	27.61	3.87	1,801,210
1/16/2018	0.00 / 0.00%	28.10	28.40	27.90	28.25	28.14	4.09	1,163,350
1/15/2018	+0.65 / +2.36%	27.60	28.40	27.35	28.25	28.11	4.09	1,357,740
1/12/2018	+0.40 / +1.47%	27.45	28.20	27.35	27.60	27.76	4.00	1,814,170
1/11/2018	-0.30 / -1.09%	27.30	27.50	26.80	27.20	27.21	3.94	1,344,720
1/10/2018	+0.10 / +0.36%	27.55	27.75	27.10	27.50	27.52	3.98	1,466,780
1/9/2018	+0.40 / +1.48%	27.90	27.90	26.95	27.40	27.43	3.97	1,106,020
1/8/2018	+0.75 / +2.86%	26.00	27.10	25.70	27.00	26.43	3.91	1,828,380
1/5/2018	-0.75 / -2.78%	27.00	27.10	26.10	26.25	26.58	3.80	1,379,580
1/4/2018	+0.20 / +0.75%	26.80	27.10	26.65	27.00	26.94	3.91	1,219,660
1/3/2018	+0.10 / +0.37%	26.70	27.25	26.55	26.80	26.85	3.88	1,970,320
1/2/2018	+0.30 / +1.14%	26.40	26.80	26.40	26.70	26.59	3.87	853,480

<<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