Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/28/2022	-0.90 / -2.89%	30.60	31.00	29.80	30.20	30.38	25.14	10,102,500
3/25/2022	-0.40 / -1.27%	31.30	31.80	31.00	31.10	31.25	25.89	8,458,900
3/24/2022	-0.45 / -1.41%	31.95	32.00	31.50	31.50	31.72	26.22	10,048,700
3/23/2022	-0.20 / -0.62%	32.20	32.50	31.85	31.95	32.17	26.60	6,824,800
3/22/2022	+0.15 / +0.47%	32.00	32.90	31.95	32.15	32.33	26.76	8,155,200
3/21/2022	+0.05 / +0.16%	32.05	32.30	31.70	32.00	31.90	26.64	7,035,100
3/18/2022	-0.15 / -0.47%	32.00	32.40	31.70	31.95	31.97	26.60	14,105,600
3/17/2022	-0.45 / -1.38%	33.00	33.00	32.00	32.10	32.36	26.72	6,099,500
3/16/2022	-0.05 / -0.15%	33.20	33.20	32.45	32.55	32.75	27.09	4,868,500
3/15/2022	+0.85 / +2.68%	31.90	33.55	31.75	32.60	32.64	27.14	8,550,700
3/14/2022	-0.75 / -2.31%	32.10	32.35	31.35	31.75	31.85	26.43	7,352,000
3/11/2022	+0.65 / +2.04%	34.05	34.05	32.50	32.50	33.54	27.05	32,597,700
3/10/2022	+2.05 / +6.88%	31.85	31.85	31.85	31.85	31.85	26.51	3,292,100
3/9/2022	-1.50 / -2.00%	75.40	75.70	73.50	73.50	74.23	24.82	11,808,600
3/8/2022	-1.10 / -1.45%	75.20	77.00	75.00	75.00	75.96	25.33	7,650,200
3/7/2022	-0.90 / -1.17%	76.30	77.50	76.00	76.10	76.50	25.70	7,011,081
3/4/2022	+0.20 / +0.26%	77.50	78.90	77.00	77.00	77.88	26.01	4,930,700
3/3/2022	+0.90 / +1.19%	76.30	76.90	75.10	76.80	75.91	25.94	4,505,700
3/2/2022	-2.60 / -3.31%	77.60	78.30	75.50	75.90	76.59	25.63	10,093,200
3/1/2022	-0.30 / -0.38%	79.20	79.70	77.80	78.50	78.51	26.51	6,539,700
2/28/2022	+0.70 / +0.90%	79.50	80.30	77.90	78.80	78.97	26.61	5,989,600
2/25/2022	+2.10 / +2.76%	77.00	81.00	76.60	78.10	78.88	26.38	11,352,100
2/24/2022	+1.60 / +2.15%	74.10	77.40	72.00	76.00	75.44	25.67	10,087,700
2/23/2022	+0.90 / +1.22%	74.10	74.90	73.80	74.40	74.32	25.13	2,553,300
2/22/2022	-1.60 / -2.13%	73.70	74.80	72.50	73.50	73.61	24.82	4,735,200
2/21/2022	+3.00 / +4.16%	72.60	76.00	72.50	75.10	74.79	25.36	5,925,400
2/18/2022	+1.00 / +1.41%	70.10	72.90	69.80	72.10	71.54	24.35	5,772,500
2/17/2022	-0.40 / -0.56%	71.50	71.90	70.70	71.10	71.45	24.01	4,246,600
2/16/2022	+1.20 / +1.71%	71.00	73.00	70.50	71.50	71.76	24.15	3,158,100
2/15/2022	+2.30 / +3.38%	69.00	70.60	67.50	70.30	69.13	23.74	4,383,500

<<Previous 30 days Next 30 days>>

VND News

11:01	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