Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/12/2018	-0.50 / -1.82%	27.80	27.80	26.90	27.00	27.39	5.07	948,240
3/9/2018	+0.05 / +0.18%	28.00	28.30	27.40	27.50	27.93	5.16	1,459,510
3/8/2018	-0.05 / -0.18%	27.60	27.90	27.10	27.45	27.38	5.15	830,950
3/7/2018	+1.15 / +4.36%	26.90	28.15	26.80	27.50	27.71	5.16	3,765,060
3/6/2018	+1.70 / +6.90%	25.30	26.35	24.70	26.35	25.75	4.95	1,450,870
3/5/2018	-1.85 / -6.98%	26.80	26.90	24.65	24.65	26.09	4.63	2,011,650
3/2/2018	-0.20 / -0.75%	26.00	26.75	26.00	26.50	26.34	4.97	1,360,260
3/1/2018	-0.50 / -1.84%	26.60	27.40	26.00	26.70	26.97	5.01	1,876,060
2/28/2018	+1.20 / +4.62%	25.60	27.70	25.30	27.20	26.79	5.10	1,646,510
2/27/2018	-5.50 / -17.46%	25.50	26.00	24.95	26.00	25.66	4.88	3,592,350
2/26/2018	+1.55 / +5.18%	30.40	31.95	30.40	31.50	31.33	4.56	3,895,800
2/23/2018	+0.45 / +1.53%	29.80	30.00	29.00	29.95	29.64	4.34	1,553,330
2/22/2018	-0.95 / -3.12%	30.00	30.35	29.20	29.50	29.93	4.27	1,245,400
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

<<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