Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
12/29/2017	+0.30 / +1.15%	26.30	26.90	26.10	26.40	26.50	3.82	1,787,920
12/28/2017	+1.70 / +6.97%	24.70	26.10	24.40	26.10	25.68	3.78	3,208,580
12/27/2017	+0.40 / +1.67%	24.30	24.80	24.20	24.40	24.55	3.53	1,834,450
12/26/2017	-0.10 / -0.41%	24.30	24.30	23.80	24.00	23.98	3.48	696,510
12/25/2017	+0.45 / +1.90%	23.65	24.30	23.60	24.10	24.02	3.49	1,082,430
12/22/2017	+0.10 / +0.42%	23.35	23.75	23.25	23.65	23.54	3.42	1,044,360
12/21/2017	-0.15 / -0.63%	23.70	23.85	23.50	23.55	23.66	3.41	896,420

<<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