Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
6/9/2022	+0.25 / +1.01%	25.00	25.40	24.70	24.95	25.04	21.20	6,611,000
6/8/2022	+0.80 / +3.35%	24.35	25.20	23.85	24.70	24.49	20.98	8,699,500
6/7/2022	-0.20 / -0.83%	23.95	24.05	22.50	23.90	23.32	20.30	9,660,700
6/6/2022	-0.25 / -1.03%	24.25	25.00	23.95	24.10	24.41	20.47	6,115,400
6/3/2022	-0.50 / -2.01%	24.65	24.90	24.05	24.35	24.41	20.69	8,604,500
6/2/2022	-0.60 / -2.36%	25.50	25.95	24.60	24.85	25.44	21.11	10,980,100
6/1/2022	+0.20 / +0.79%	25.00	25.90	24.60	25.45	25.14	21.62	9,111,300
5/31/2022	+0.30 / +1.20%	25.00	25.70	24.60	25.25	25.27	21.45	10,690,200
5/30/2022	+0.50 / +2.04%	24.65	25.30	24.45	24.95	24.96	21.20	10,663,400

<<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