Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/29/2017	+0.20 / +0.93%	21.40	21.80	21.40	21.60	21.58	3.13	336,620
6/28/2017	0.00 / 0.00%	21.50	21.50	21.10	21.40	21.30	3.10	365,219
6/27/2017	-0.30 / -1.38%	22.00	22.00	21.30	21.40	21.58	3.10	389,200
6/26/2017	0.00 / 0.00%	21.40	21.90	21.40	21.70	21.69	3.14	241,910
6/23/2017	-0.20 / -0.91%	21.90	22.30	20.90	21.70	21.52	3.14	473,880
6/22/2017	+0.50 / +2.34%	21.50	22.30	21.30	21.90	21.79	3.17	716,804
6/21/2017	-0.10 / -0.47%	21.40	21.50	21.10	21.40	21.23	3.10	516,247
6/20/2017	+0.20 / +0.94%	21.30	21.90	21.20	21.50	21.48	3.11	610,888
6/19/2017	0.00 / 0.00%	21.50	21.50	21.00	21.30	21.24	3.08	857,156
6/16/2017	+0.10 / +0.47%	20.60	21.30	20.60	21.30	21.09	3.08	602,763
6/15/2017	-0.30 / -1.40%	21.40	21.60	21.10	21.20	21.29	3.07	456,930
6/14/2017	0.00 / 0.00%	21.50	21.80	21.20	21.50	21.44	3.11	729,931
6/13/2017	+0.30 / +1.42%	21.40	21.80	21.20	21.50	21.52	3.11	656,682
6/12/2017	+0.40 / +1.92%	20.70	21.50	20.70	21.20	21.10	3.07	888,165
6/9/2017	+0.10 / +0.48%	20.60	21.40	20.60	20.80	20.99	3.01	726,174
6/8/2017	-0.30 / -1.43%	21.30	21.30	20.50	20.70	20.75	3.00	467,477
6/7/2017	+1.60 / +8.25%	19.40	21.10	19.40	21.00	20.26	3.04	2,332,950
6/6/2017	+0.20 / +1.04%	19.20	19.40	19.10	19.40	19.24	2.81	174,560
6/5/2017	0.00 / 0.00%	19.40	19.70	19.10	19.20	19.37	2.78	671,582
6/2/2017	+0.30 / +1.59%	18.90	19.50	18.70	19.20	19.18	2.78	411,631
6/1/2017	+0.10 / +0.53%	18.70	19.00	18.70	18.90	18.81	2.74	167,488
5/31/2017	-0.40 / -2.08%	19.10	19.10	18.60	18.80	18.75	2.72	454,353
5/30/2017	-0.40 / -2.04%	19.50	19.70	18.70	19.20	19.12	2.78	1,541,015
5/29/2017	+0.20 / +1.03%	19.60	19.80	19.30	19.60	19.67	2.84	1,274,174
5/26/2017	+0.30 / +1.57%	19.00	19.40	19.00	19.40	19.21	2.81	692,195
5/25/2017	+0.10 / +0.53%	19.00	19.60	19.00	19.10	19.30	2.77	1,522,674
5/24/2017	0.00 / 0.00%	18.80	19.80	18.50	19.00	18.97	2.75	1,285,244
5/23/2017	-0.30 / -1.55%	19.30	19.30	18.50	19.00	18.76	2.75	1,384,171
5/22/2017	-0.10 / -0.52%	20.00	21.10	18.90	19.30	19.17	2.79	1,360,450
5/19/2017	+1.40 / +7.78%	18.00	19.50	17.90	19.40	18.98	2.81	1,825,221

<<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