Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/21/2022	-0.05 / -0.26%	19.20	19.55	19.10	19.15	19.26	16.27	16,010,200
7/20/2022	+0.45 / +2.40%	19.15	19.65	19.00	19.20	19.36	16.31	23,701,000
7/19/2022	-0.25 / -1.32%	18.80	19.10	18.40	18.75	18.71	15.93	22,450,900
7/18/2022	+0.10 / +0.53%	19.15	19.35	18.90	19.00	19.10	16.14	19,723,900
7/15/2022	-0.40 / -2.07%	19.45	19.65	18.90	18.90	19.27	16.06	22,697,400
7/14/2022	+0.80 / +4.32%	18.20	19.50	18.10	19.30	18.79	16.40	30,892,100
7/13/2022	+0.20 / +1.09%	18.40	18.85	18.20	18.50	18.55	15.72	23,015,300
7/12/2022	+0.45 / +2.52%	17.85	18.50	17.70	18.30	18.07	15.55	20,335,500
7/11/2022	-0.50 / -2.72%	18.25	18.90	17.50	17.85	18.15	15.16	19,432,000
7/8/2022	+0.65 / +3.67%	18.05	18.60	18.00	18.35	18.31	15.59	23,575,000
7/7/2022	+0.10 / +0.57%	17.55	18.00	17.15	17.70	17.55	15.04	21,112,600
7/6/2022	-1.00 / -5.38%	18.00	18.65	17.60	17.60	18.12	14.95	29,433,800
7/5/2022	-0.60 / -3.13%	19.15	19.35	18.60	18.60	18.96	15.80	24,719,200
7/4/2022	+0.60 / +3.23%	19.05	19.70	18.85	19.20	19.27	16.31	27,651,500
7/1/2022	+1.20 / +6.90%	17.60	18.60	16.70	18.60	17.61	15.80	35,630,900
6/30/2022	-1.15 / -6.20%	18.60	19.10	17.40	17.40	18.32	14.78	32,005,300
6/29/2022	+0.25 / +1.37%	18.05	19.20	17.95	18.55	18.72	15.76	31,059,540
6/28/2022	-0.10 / -0.54%	18.40	18.90	18.10	18.30	18.47	15.55	23,855,900
6/27/2022	+1.20 / +6.98%	17.50	18.40	17.20	18.40	17.86	15.63	25,199,600
6/24/2022	+0.25 / +1.47%	16.85	17.85	16.65	17.20	17.20	14.61	27,581,800
6/23/2022	-0.05 / -0.29%	16.70	17.00	16.00	16.95	16.55	14.40	17,076,500
6/22/2022	+1.10 / +6.92%	16.55	17.00	16.40	17.00	16.86	14.44	25,628,400
6/21/2022	+0.15 / +0.95%	15.30	16.80	14.85	15.90	15.92	13.51	28,567,700
6/20/2022	-1.15 / -6.80%	17.45	17.65	15.75	15.75	16.35	13.38	29,360,800
6/17/2022	-1.25 / -6.89%	17.10	17.50	16.90	16.90	16.94	14.36	28,721,800
6/16/2022	-1.30 / -6.68%	19.95	20.00	18.10	18.15	18.82	15.42	26,006,500
6/15/2022	-1.45 / -6.94%	20.50	21.30	19.45	19.45	19.74	16.52	30,743,400
6/14/2022	-1.45 / -6.49%	21.50	22.30	20.80	20.90	21.50	17.76	10,120,400
6/13/2022	-1.65 / -6.88%	22.60	23.30	22.35	22.35	22.61	18.99	10,702,200
6/10/2022	-0.95 / -3.81%	24.60	24.90	24.00	24.00	24.46	20.39	6,290,000

<<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