Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/6/2018	+1.35 / +4.33%	31.20	32.75	31.00	32.55	32.19	6.11	2,301,660
4/5/2018	+0.30 / +0.97%	30.90	31.20	30.40	31.20	30.81	5.86	2,145,760
4/4/2018	-0.40 / -1.28%	31.80	32.00	30.55	30.90	31.35	5.80	2,649,810
4/3/2018	+1.75 / +5.92%	29.55	31.55	29.55	31.30	30.74	5.87	2,845,070
4/2/2018	+0.50 / +1.72%	29.10	29.80	29.10	29.55	29.51	5.55	2,141,980
3/30/2018	+0.05 / +0.17%	29.00	29.50	28.75	29.05	29.18	5.45	1,688,000
3/29/2018	+0.35 / +1.22%	28.50	29.00	28.25	29.00	28.72	5.44	1,294,580
3/28/2018	+0.65 / +2.32%	27.75	28.65	27.60	28.65	28.06	5.38	1,429,910
3/27/2018	-0.50 / -1.75%	28.55	28.55	27.75	28.00	28.15	5.26	2,589,800
3/26/2018	+1.60 / +5.95%	26.90	28.50	26.80	28.50	27.69	5.35	1,481,870
3/23/2018	-0.70 / -2.54%	26.30	27.20	26.30	26.90	26.85	5.05	2,287,250
3/22/2018	-1.10 / -3.83%	28.80	28.80	26.80	27.60	27.67	5.18	5,618,480
3/21/2018	-0.35 / -1.20%	29.15	29.40	28.60	28.70	28.94	5.39	1,491,440
3/20/2018	-0.45 / -1.53%	29.00	29.70	29.00	29.05	29.32	5.45	1,360,430
3/19/2018	+0.35 / +1.20%	29.70	29.90	29.15	29.50	29.70	5.54	1,526,710
3/16/2018	-0.05 / -0.17%	29.20	29.50	28.90	29.15	29.18	5.47	2,808,720
3/15/2018	+0.85 / +3.00%	28.35	29.20	28.20	29.20	28.96	5.48	1,905,300
3/14/2018	+0.95 / +3.47%	27.90	28.60	27.90	28.35	28.24	5.32	2,095,390
3/13/2018	+0.40 / +1.48%	27.30	27.45	26.90	27.40	27.18	5.14	850,470
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

<<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