Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/31/2022	+0.30 / +1.20%	25.00	25.70	24.60	25.25	25.27	21.45	10,690,200
5/30/2022	+0.50 / +2.04%	24.65	25.30	24.45	24.95	24.96	21.20	10,663,400
5/27/2022	+0.10 / +0.41%	24.35	24.95	24.00	24.45	24.35	20.77	8,742,300
5/26/2022	+0.05 / +0.21%	24.50	25.50	24.20	24.35	24.73	20.69	7,946,200
5/25/2022	+0.80 / +3.33%	24.00	25.20	23.90	24.80	24.52	20.64	9,619,600
5/24/2022	+0.70 / +3.00%	23.30	24.00	21.70	24.00	22.53	19.98	13,598,900
5/23/2022	-1.30 / -5.28%	24.80	24.85	22.90	23.30	23.70	19.40	10,081,200
5/20/2022	-0.60 / -2.38%	25.50	25.70	24.50	24.60	25.02	20.48	9,335,800
5/19/2022	+0.45 / +1.82%	24.00	25.40	23.90	25.20	24.73	20.98	8,416,700
5/18/2022	+0.55 / +2.27%	25.00	25.80	24.40	24.75	25.12	20.60	10,785,800
5/17/2022	+1.55 / +6.84%	22.45	24.20	21.90	24.20	23.60	20.14	8,208,600
5/16/2022	+0.70 / +3.19%	23.00	23.45	22.00	22.65	23.04	18.85	8,471,400
5/13/2022	-1.60 / -6.79%	23.50	23.70	21.95	21.95	22.22	18.27	17,305,000
5/12/2022	-1.75 / -6.92%	24.50	25.00	23.55	23.55	23.93	19.60	8,089,900
5/11/2022	-0.25 / -0.98%	25.60	25.90	24.85	25.30	25.40	21.06	4,532,300
5/10/2022	+0.40 / +1.59%	23.70	25.85	23.60	25.55	24.88	21.27	11,674,300
5/9/2022	-1.85 / -6.85%	25.80	26.40	25.15	25.15	25.29	20.94	14,588,800
5/6/2022	-2.00 / -6.90%	27.90	28.65	27.00	27.00	27.74	22.48	15,452,900
5/5/2022	-1.00 / -3.33%	30.45	30.60	28.65	29.00	29.51	24.14	10,868,100
5/4/2022	-1.00 / -3.23%	30.70	31.30	30.00	30.00	30.48	24.97	7,952,900
4/29/2022	+0.60 / +1.97%	30.15	31.40	30.05	31.00	30.67	25.80	10,447,700
4/28/2022	-0.80 / -2.56%	30.95	31.55	30.30	30.40	30.83	25.31	9,707,900
4/27/2022	-0.30 / -0.95%	31.00	31.75	30.55	31.20	31.14	25.97	7,552,600
4/26/2022	+2.05 / +6.96%	29.00	31.50	27.45	31.50	29.40	26.22	15,523,600
4/25/2022	-2.20 / -6.95%	31.65	32.15	29.45	29.45	30.38	24.51	16,404,800
4/22/2022	-0.70 / -2.16%	33.00	33.35	30.55	31.65	31.96	26.35	13,201,300
4/21/2022	+2.05 / +6.77%	30.30	32.40	30.10	32.35	31.41	26.93	14,542,000
4/20/2022	+0.30 / +1.00%	30.00	31.40	29.60	30.30	30.60	25.22	13,758,500
4/19/2022	-2.20 / -6.83%	32.30	33.05	30.00	30.00	31.59	24.97	15,798,700
4/18/2022	-1.50 / -4.45%	32.80	33.50	31.50	32.20	32.42	26.80	18,699,800

<<Previous 30 days Next 30 days>>

VND News

05/11	VND: Issuing covered warrants in phase 1 of 2024
28/10	VND: Relocation of Binh Duong branch
28/10	VND: Change in the 13rd Certificate of Business Registration
14/10	VND: Change in personnel
09/10	VND: Change in the 3rd Certificate of Da Nang Branch Registration