Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
4/15/2022	-0.85 / -2.46%	34.20	35.25	33.50	33.70	34.32	28.05	12,856,200
4/14/2022	-0.75 / -2.12%	35.50	35.95	34.35	34.55	34.98	28.76	12,340,600
4/13/2022	+2.30 / +6.97%	33.10	35.30	31.80	35.30	33.52	29.38	16,660,500
4/12/2022	-2.10 / -5.98%	35.80	35.80	33.00	33.00	34.49	27.47	16,606,900
4/8/2022	+0.10 / +0.29%	35.00	36.00	34.55	35.10	35.16	29.22	17,989,300
4/7/2022	-0.50 / -1.41%	35.50	37.00	35.00	35.00	36.02	29.13	23,236,900
4/6/2022	+0.90 / +2.60%	34.00	36.00	34.00	35.50	35.23	29.55	18,821,500
4/5/2022	+0.70 / +2.06%	34.10	36.10	34.10	34.60	35.20	28.80	17,035,800
4/4/2022	+2.20 / +6.94%	32.40	33.90	32.35	33.90	33.55	28.22	28,162,500
4/1/2022	+1.20 / +3.93%	30.50	31.80	30.10	31.70	30.89	26.39	7,846,800
3/31/2022	-0.45 / -1.45%	31.10	31.25	30.30	30.50	30.76	25.39	4,554,400
3/30/2022	+0.05 / +0.16%	30.60	31.45	30.30	30.95	30.88	25.76	5,877,000
3/29/2022	+0.70 / +2.32%	30.90	31.25	30.50	30.90	30.87	25.72	5,304,000
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

<<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