Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/19/2021	+0.95 / +3.19%	30.10	30.85	30.00	30.75	30.54	6.42	10,393,100
3/18/2021	+1.05 / +3.65%	29.20	29.80	29.05	29.80	29.48	6.22	6,202,500
3/17/2021	+0.25 / +0.88%	28.45	29.00	28.25	28.75	28.66	6.00	3,153,300
3/16/2021	-0.60 / -2.06%	29.10	29.10	28.05	28.50	28.52	5.95	10,038,800
3/15/2021	-0.30 / -1.02%	29.40	29.45	29.00	29.10	29.18	6.07	6,037,800
3/12/2021	-0.40 / -1.34%	29.80	29.90	28.95	29.40	29.52	6.14	3,838,000
3/11/2021	+1.10 / +3.83%	29.20	30.40	28.85	29.80	29.51	6.22	11,731,900
3/10/2021	+0.45 / +1.59%	28.15	28.70	27.75	28.70	28.18	5.99	5,635,500
3/9/2021	-0.45 / -1.57%	28.40	28.55	27.50	28.25	28.21	5.90	2,815,400
3/8/2021	+1.20 / +4.36%	28.50	28.95	28.20	28.70	28.68	5.99	5,799,400
3/5/2021	-0.20 / -0.72%	27.45	27.70	26.80	27.50	27.23	5.74	4,979,400
3/4/2021	-1.15 / -3.99%	28.90	28.90	27.00	27.70	28.10	5.78	5,102,600
3/3/2021	-0.15 / -0.52%	28.80	29.20	28.60	28.85	28.89	6.02	3,461,900
3/2/2021	-0.20 / -0.68%	29.80	29.85	28.60	29.00	29.16	6.05	5,250,100
3/1/2021	+1.50 / +5.42%	28.10	29.20	27.70	29.20	28.67	6.09	6,744,300
2/26/2021	-0.15 / -0.54%	27.20	27.80	27.10	27.70	27.44	5.78	3,021,600
2/25/2021	+0.05 / +0.18%	28.00	28.00	27.40	27.85	27.70	5.81	2,660,300
2/24/2021	+0.25 / +0.91%	28.20	28.45	27.10	27.80	28.01	5.80	4,958,600
2/23/2021	+0.20 / +0.73%	27.35	28.00	26.90	27.55	27.37	5.75	6,547,200
2/22/2021	-0.25 / -0.91%	27.70	27.95	27.15	27.35	27.66	5.71	3,538,900
2/19/2021	+0.10 / +0.36%	27.00	28.00	27.00	27.60	27.67	5.76	3,782,900
2/18/2021	-0.50 / -1.79%	28.00	28.10	27.40	27.50	27.72	5.74	4,212,200
2/17/2021	+0.90 / +3.32%	27.80	28.30	27.45	28.00	27.77	5.84	4,231,700
2/9/2021	+1.10 / +4.23%	26.35	27.30	25.60	27.10	26.64	5.66	3,529,800
2/8/2021	-0.35 / -1.33%	26.55	27.80	24.55	26.00	26.47	5.43	5,741,200
2/5/2021	+0.85 / +3.33%	25.60	26.50	25.45	26.35	25.93	5.50	2,666,100
2/4/2021	+0.90 / +3.66%	25.00	25.80	24.60	25.50	25.25	5.32	3,733,400
2/3/2021	+1.60 / +6.96%	23.70	24.60	23.50	24.60	24.12	5.13	3,510,000
2/2/2021	+1.10 / +5.02%	21.90	23.20	21.30	23.00	22.42	4.80	4,189,300
2/1/2021	-1.55 / -6.61%	23.40	24.00	21.85	21.90	22.68	4.57	3,785,000

<<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