Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/3/2020	-0.05 / -0.38%	13.10	13.10	12.90	13.00	13.00	2.61	268,380
7/2/2020	-0.15 / -1.14%	13.05	13.20	12.95	13.05	13.01	2.62	189,460
7/1/2020	+0.05 / +0.38%	13.20	13.35	12.90	13.20	13.15	2.65	419,100
6/30/2020	0.00 / 0.00%	13.20	13.30	12.65	13.15	13.05	2.64	629,280
6/29/2020	-0.50 / -3.66%	13.30	13.45	12.85	13.15	13.18	2.64	666,910
6/26/2020	+0.05 / +0.37%	13.60	13.95	13.30	13.65	13.59	2.74	2,648,840
6/25/2020	+0.05 / +0.37%	13.25	13.60	13.10	13.60	13.49	2.73	318,100
6/24/2020	-0.25 / -1.81%	13.80	14.00	13.50	13.55	13.66	2.72	2,809,590
6/23/2020	+0.60 / +4.55%	13.40	13.95	13.35	13.80	13.72	2.77	1,651,840
6/22/2020	0.00 / 0.00%	13.30	13.30	13.05	13.20	13.16	2.65	276,600
6/19/2020	+0.30 / +2.33%	12.90	13.20	12.90	13.20	13.06	2.65	471,300
6/18/2020	-0.15 / -1.15%	12.70	13.05	12.70	12.90	12.86	2.59	291,580
6/17/2020	0.00 / 0.00%	13.00	13.15	12.85	13.05	13.00	2.62	2,149,160
6/16/2020	+0.85 / +6.97%	12.25	13.05	12.25	13.05	12.82	2.62	828,960
6/15/2020	-0.70 / -5.43%	13.00	13.00	12.00	12.20	12.32	2.45	900,520
6/12/2020	-0.10 / -0.77%	12.40	12.90	12.40	12.90	12.61	2.59	864,890
6/11/2020	-0.75 / -5.45%	13.75	13.80	12.90	13.00	13.36	2.61	1,294,510
6/10/2020	+0.10 / +0.73%	13.70	13.85	13.30	13.75	13.60	2.76	1,226,160
6/9/2020	-0.35 / -2.50%	13.90	14.00	13.60	13.65	13.75	2.74	1,098,390
6/8/2020	+0.25 / +1.82%	14.10	14.20	13.85	14.00	14.04	2.81	1,140,330
6/5/2020	+0.15 / +1.10%	13.50	13.85	13.40	13.75	13.68	2.76	553,840
6/4/2020	+0.65 / +5.02%	13.15	13.75	13.15	13.60	13.47	2.73	1,762,950
6/3/2020	+0.05 / +0.39%	13.00	13.00	12.80	12.95	12.89	2.60	2,499,560
6/2/2020	-0.10 / -0.77%	13.15	13.15	12.75	12.90	12.93	2.59	707,380
6/1/2020	+0.25 / +1.96%	12.85	13.00	12.80	13.00	12.92	2.61	563,870
5/29/2020	0.00 / 0.00%	12.50	12.85	12.45	12.75	12.67	2.56	698,280
5/28/2020	0.00 / 0.00%	12.75	12.90	12.55	12.75	12.69	2.56	640,500
5/27/2020	-0.40 / -3.04%	13.40	13.45	12.75	12.75	13.08	2.56	875,430
5/26/2020	+0.50 / +3.95%	12.70	13.20	12.70	13.15	13.02	2.64	918,430
5/25/2020	+0.25 / +2.02%	12.40	12.70	12.40	12.65	12.60	2.54	901,770

<<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