Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/6/2018	+1.10 / +6.88%	15.70	17.10	15.70	17.10	16.51	3.33	1,745,570
7/5/2018	-0.05 / -0.31%	15.85	16.10	15.50	16.00	15.79	3.11	1,545,630
7/4/2018	+0.65 / +4.22%	15.40	16.25	14.90	16.05	15.80	3.12	2,299,690
7/3/2018	-1.10 / -6.67%	16.50	16.65	15.40	15.40	15.88	3.00	1,601,900
7/2/2018	-0.85 / -4.90%	16.80	17.30	16.15	16.50	16.51	3.21	1,111,930
6/29/2018	+0.25 / +1.46%	17.45	17.65	16.80	17.35	17.34	3.38	1,124,810
6/28/2018	-0.90 / -5.00%	17.60	18.00	17.00	17.10	17.47	3.33	1,665,820
6/27/2018	-0.80 / -4.26%	18.90	18.90	18.00	18.00	18.34	3.50	3,093,980
6/26/2018	-0.40 / -2.08%	18.80	18.90	18.40	18.80	18.67	3.66	848,500
6/25/2018	+0.30 / +1.59%	19.45	19.45	19.05	19.20	19.23	3.74	665,760
6/22/2018	-0.10 / -0.53%	18.85	19.05	18.45	18.90	18.74	3.68	5,479,070
6/21/2018	-0.20 / -1.04%	19.10	19.50	18.90	19.00	19.11	3.70	859,260
6/20/2018	+0.60 / +3.23%	19.00	19.40	18.55	19.20	18.99	3.74	7,598,550
6/19/2018	-0.80 / -4.12%	18.90	19.40	18.05	18.60	18.24	3.62	5,472,140
6/18/2018	-1.10 / -5.37%	20.70	20.80	19.20	19.40	19.89	3.77	1,134,910
6/15/2018	+0.30 / +1.49%	20.10	20.50	19.60	20.50	20.23	3.99	1,227,460
6/14/2018	-1.25 / -5.83%	21.40	21.95	20.20	20.20	21.02	3.93	1,807,560
6/13/2018	+0.45 / +2.14%	21.00	21.45	21.00	21.45	21.27	4.17	715,880
6/12/2018	-1.00 / -4.55%	21.55	21.70	20.80	21.00	21.24	4.09	2,306,160
6/11/2018	0.00 / 0.00%	21.50	22.60	21.10	22.00	22.18	4.28	1,120,760
6/8/2018	+0.65 / +3.04%	21.05	22.00	21.00	22.00	21.64	4.28	1,509,800
6/7/2018	-1.10 / -4.90%	22.45	22.45	21.35	21.35	21.90	4.15	2,389,120
6/6/2018	+1.45 / +6.90%	21.60	22.45	21.50	22.45	22.23	4.37	3,191,750
6/5/2018	+1.35 / +6.87%	19.80	21.00	19.65	21.00	20.86	4.09	3,872,550
6/4/2018	+0.55 / +2.88%	19.10	19.90	18.80	19.65	19.30	3.82	2,725,630
6/1/2018	-0.10 / -0.52%	19.20	19.70	18.95	19.10	19.29	3.72	1,667,030
5/31/2018	+0.65 / +3.50%	17.90	19.35	17.90	19.20	18.59	3.74	2,775,970
5/30/2018	-0.60 / -3.13%	19.00	19.20	18.40	18.55	18.82	3.61	759,820
5/29/2018	+1.25 / +6.98%	17.60	19.15	17.60	19.15	18.71	3.73	1,535,350
5/28/2018	-1.30 / -6.77%	18.10	19.10	17.90	17.90	18.24	3.48	2,010,290

<<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