Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/17/2021	-0.40 / -0.75%	53.00	53.00	51.80	52.70	52.32	17.80	19,236,800
8/16/2021	+1.70 / +3.31%	51.40	53.90	51.40	53.10	52.97	17.93	12,984,200
8/13/2021	+1.80 / +3.63%	49.30	51.50	49.20	51.40	50.51	17.36	9,343,400
8/12/2021	-0.40 / -0.80%	49.90	50.70	49.00	49.60	49.98	16.75	8,370,800
8/11/2021	-1.30 / -2.53%	51.30	51.60	50.00	50.00	50.73	16.89	11,036,800
8/10/2021	-0.70 / -1.35%	52.10	52.70	50.90	51.30	51.65	17.33	10,326,100
8/9/2021	+1.90 / +3.79%	50.10	53.30	49.00	52.00	51.41	17.56	11,063,700
8/6/2021	-1.10 / -2.15%	51.20	51.40	50.10	50.10	50.58	16.92	11,159,500
8/5/2021	+1.40 / +2.81%	49.80	51.60	49.10	51.20	50.31	17.29	9,280,000
8/4/2021	-0.10 / -0.20%	49.90	50.70	49.20	49.80	50.02	16.82	9,115,600
8/3/2021	+3.90 / +8.48%	46.00	49.90	45.70	49.90	47.09	16.85	18,640,000
8/2/2021	-0.10 / -0.22%	46.10	46.80	45.30	46.00	46.12	15.54	9,272,503
7/30/2021	+0.20 / +0.44%	45.90	46.80	45.30	46.10	45.98	15.57	13,199,400
7/29/2021	+2.30 / +5.28%	43.80	45.90	43.80	45.90	44.84	15.50	10,320,600
7/28/2021	+0.10 / +0.23%	43.20	44.30	43.20	43.60	43.74	14.73	6,224,100
7/27/2021	+1.60 / +3.82%	42.00	44.80	42.00	43.50	43.53	14.69	12,717,500
7/26/2021	+0.20 / +0.48%	40.50	42.30	37.70	41.90	41.63	14.15	6,107,100
7/23/2021	-1.50 / -3.47%	43.20	43.30	41.70	41.70	42.51	14.08	9,273,200
7/22/2021	+1.80 / +4.35%	41.40	43.80	40.80	43.20	42.44	14.59	7,824,000
7/21/2021	0.00 / 0.00%	41.40	42.50	40.70	41.40	41.78	13.98	5,934,200
7/20/2021	+3.60 / +9.52%	37.90	41.40	37.20	41.40	39.28	13.98	8,131,500
7/19/2021	-3.10 / -7.58%	40.60	40.60	37.70	37.80	38.71	12.77	6,826,200
7/16/2021	-0.30 / -0.73%	41.20	41.80	40.70	40.90	41.22	13.81	4,041,159
7/15/2021	+2.30 / +5.91%	38.70	41.90	38.20	41.20	40.09	13.91	5,057,300
7/14/2021	-0.80 / -2.02%	39.90	40.40	38.00	38.90	39.35	13.14	3,790,200
7/13/2021	+1.90 / +5.03%	37.80	39.70	37.80	39.70	39.01	13.41	5,582,400
7/12/2021	-4.00 / -9.57%	42.00	42.40	37.70	37.80	38.37	12.77	12,623,000
7/9/2021	-1.80 / -4.13%	43.80	43.90	40.90	41.80	42.58	14.12	8,177,408
7/8/2021	-0.90 / -2.02%	45.00	45.00	43.20	43.60	44.18	14.73	5,630,800
7/7/2021	+1.70 / +3.97%	41.80	44.50	41.40	44.50	43.19	15.03	10,310,700

<<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