Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/23/2023	+0.20 / +1.40%	14.30	14.50	13.60	14.50	13.98	12.32	29,217,300
2/22/2023	-0.85 / -5.61%	14.85	15.10	14.30	14.30	14.71	12.15	28,679,000
2/21/2023	-0.30 / -1.94%	15.65	15.70	15.15	15.15	15.40	12.87	18,443,600
2/20/2023	+1.00 / +6.92%	14.50	15.45	14.45	15.45	15.06	13.13	25,156,100
2/17/2023	-0.15 / -1.03%	14.55	14.70	14.30	14.45	14.49	12.28	10,978,700
2/16/2023	+0.60 / +4.29%	14.20	14.60	14.05	14.60	14.33	12.40	13,907,600
2/15/2023	+0.10 / +0.72%	13.80	14.25	13.75	14.00	14.05	11.89	17,453,300
2/14/2023	+0.45 / +3.35%	13.70	13.90	13.50	13.90	13.73	11.81	9,967,200
2/13/2023	-0.55 / -3.93%	13.80	13.95	13.10	13.45	13.44	11.43	20,204,000
2/10/2023	-0.40 / -2.78%	14.35	14.40	14.00	14.00	14.16	11.89	13,522,800
2/9/2023	-0.20 / -1.37%	14.60	14.80	14.35	14.40	14.56	12.23	8,089,600
2/8/2023	+0.25 / +1.74%	14.60	14.95	14.10	14.60	14.50	12.40	15,771,900
2/7/2023	-0.80 / -5.28%	15.30	15.40	14.30	14.35	14.79	12.19	24,111,400
2/6/2023	+0.05 / +0.33%	14.90	15.15	14.75	15.15	14.96	12.87	15,496,000
2/3/2023	0.00 / 0.00%	15.15	15.40	14.85	15.10	15.10	12.83	14,112,500
2/2/2023	-0.30 / -1.95%	15.55	15.60	14.85	15.10	15.20	12.83	26,700,600
2/1/2023	-1.15 / -6.95%	16.70	16.75	15.40	15.40	16.02	13.08	47,950,200
1/31/2023	+0.30 / +1.85%	16.30	16.55	16.05	16.55	16.29	14.06	23,205,000
1/30/2023	-0.05 / -0.31%	16.30	16.80	16.05	16.25	16.44	13.80	25,731,200
1/27/2023	-0.45 / -2.69%	16.75	16.80	16.30	16.30	16.50	13.85	35,127,200
1/19/2023	+0.60 / +3.72%	16.00	16.85	15.95	16.75	16.54	14.23	30,128,900
1/18/2023	+0.25 / +1.57%	15.90	16.40	15.80	16.15	16.07	13.72	26,512,200
1/17/2023	+0.90 / +6.00%	15.15	15.95	15.10	15.90	15.56	13.51	27,053,900
1/16/2023	+0.10 / +0.67%	15.00	15.10	14.60	15.00	14.88	12.74	13,384,900
1/13/2023	+0.20 / +1.36%	14.90	15.30	14.70	14.90	15.07	12.66	33,733,700
1/12/2023	-0.05 / -0.34%	14.90	14.95	14.60	14.70	14.75	12.49	10,637,200
1/11/2023	+0.35 / +2.43%	14.60	15.20	14.50	14.75	14.90	12.53	23,685,500
1/10/2023	0.00 / 0.00%	14.40	14.70	14.05	14.40	14.36	12.23	15,185,200
1/9/2023	+0.10 / +0.70%	14.55	14.65	14.30	14.40	14.47	12.23	13,304,800
1/6/2023	-0.30 / -2.05%	14.40	14.90	14.30	14.30	14.67	12.15	20,985,300

<<Previous 30 days Next 30 days>>

VND News

16:44	VND: Updating information of Nam Dinh branch
16:43	VND: Plan for bond public offering
16:43	VND: Relocation of Hai Phong branch
16:42	VND: Establishment of Times City transaction office
10:23	VND: Approval of contract, transaction with related parties in 2025