Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/23/2024	-0.45 / -2.00%	22.55	22.75	21.90	22.05	22.33	18.73	34,406,300
2/22/2024	-0.10 / -0.44%	22.60	22.75	22.50	22.50	22.58	19.11	17,296,900
2/21/2024	-0.40 / -1.74%	23.00	23.05	22.50	22.60	22.70	19.20	38,750,500
2/20/2024	+0.05 / +0.22%	23.20	23.45	23.00	23.00	23.17	19.54	22,420,200
2/19/2024	-0.25 / -1.08%	23.30	23.40	22.60	22.95	22.92	19.50	41,592,100
2/16/2024	+0.20 / +0.87%	23.20	23.50	23.00	23.20	23.23	19.71	32,052,200
2/15/2024	0.00 / 0.00%	23.30	23.30	22.90	23.00	23.08	19.54	22,740,700
2/7/2024	+0.90 / +4.07%	22.15	23.15	22.15	23.00	22.72	19.54	46,163,900
2/6/2024	-0.10 / -0.45%	22.30	22.50	22.10	22.10	22.33	18.77	19,148,400
2/5/2024	+0.40 / +1.83%	21.95	22.35	21.80	22.20	22.08	18.86	21,628,400
2/2/2024	+0.05 / +0.23%	21.80	22.10	21.80	21.80	21.95	18.52	16,227,800
2/1/2024	-0.05 / -0.23%	21.80	21.95	21.70	21.75	21.79	18.48	12,857,200
1/31/2024	-0.05 / -0.23%	21.95	22.35	21.80	21.80	22.07	18.52	28,596,500
1/30/2024	+0.05 / +0.23%	21.80	21.90	21.70	21.85	21.79	18.56	8,429,500
1/29/2024	-0.15 / -0.68%	22.00	22.05	21.80	21.80	21.91	18.52	8,998,000
1/26/2024	+0.05 / +0.23%	21.95	22.15	21.85	21.95	21.98	18.65	11,731,400
1/25/2024	-0.15 / -0.68%	22.05	22.15	21.90	21.90	22.00	18.60	9,347,500
1/24/2024	+0.15 / +0.68%	21.95	22.30	21.95	22.05	22.11	18.73	21,129,100
1/23/2024	-0.05 / -0.23%	22.00	22.25	21.90	21.90	22.03	18.60	16,045,600
1/22/2024	+0.25 / +1.15%	22.15	22.30	21.80	21.95	22.01	18.65	20,098,000
1/19/2024	-0.20 / -0.91%	22.15	22.15	21.70	21.70	21.84	18.43	13,259,100
1/18/2024	-0.05 / -0.23%	21.90	22.15	21.85	21.90	21.92	18.60	10,627,900
1/17/2024	+0.15 / +0.69%	21.80	22.50	21.70	21.95	22.13	18.65	22,882,000
1/16/2024	+0.30 / +1.40%	21.45	21.80	21.40	21.80	21.57	18.52	9,709,400
1/15/2024	-0.30 / -1.38%	21.85	22.00	21.50	21.50	21.69	18.27	9,194,200
1/12/2024	-0.15 / -0.68%	21.75	22.00	21.50	21.80	21.75	18.52	20,644,300
1/11/2024	+0.20 / +0.92%	21.75	22.20	21.75	21.95	21.92	18.65	15,966,600
1/10/2024	-0.40 / -1.81%	22.15	22.20	21.70	21.75	21.90	18.48	28,674,500
1/9/2024	-0.10 / -0.45%	22.30	22.40	22.10	22.15	22.24	18.82	19,376,100
1/8/2024	-0.05 / -0.22%	22.40	22.65	22.20	22.25	22.35	18.90	21,887,400

<<Previous 30 days Next 30 days>>

VND News

16:18	VND: Approving the change in the use of procceds from the share public offering
28/11	VND: Changing name and address of Sala transaction office
05/11	VND: Issuing covered warrants in phase 1 of 2024
28/10	VND: Relocation of Binh Duong branch
28/10	VND: Change in the 13rd Certificate of Business Registration