Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/19/2022	+0.15 / +0.67%	22.45	22.90	22.30	22.65	22.58	19.24	15,429,100
8/18/2022	+0.25 / +1.12%	22.10	22.95	22.10	22.50	22.54	19.11	22,423,200
8/17/2022	-0.20 / -0.89%	22.60	22.75	22.10	22.25	22.45	18.90	20,985,900
8/16/2022	0.00 / 0.00%	22.40	22.70	22.15	22.45	22.44	19.07	19,915,800
8/15/2022	-0.05 / -0.22%	22.80	22.85	22.30	22.45	22.57	19.07	15,942,400
8/12/2022	+0.55 / +2.51%	21.85	22.60	21.70	22.50	22.18	19.11	21,203,000
8/11/2022	-0.25 / -1.13%	22.50	22.90	21.65	21.95	22.33	18.65	37,946,100
8/10/2022	-0.35 / -1.55%	22.25	22.70	22.15	22.20	22.39	18.86	21,196,600
8/9/2022	+0.40 / +1.81%	22.10	22.70	21.80	22.55	22.21	19.16	21,898,700
8/8/2022	+0.15 / +0.68%	22.10	22.30	21.85	22.15	22.05	18.82	23,484,200
8/5/2022	+0.80 / +3.77%	21.00	22.35	20.90	22.00	21.65	18.69	28,980,600
8/4/2022	+0.05 / +0.24%	21.40	21.60	20.85	21.20	21.21	18.01	29,973,600
8/3/2022	+0.40 / +1.93%	20.50	21.20	20.45	21.15	20.74	17.97	27,344,800
8/2/2022	+0.35 / +1.72%	20.50	21.30	20.45	20.75	20.87	17.63	31,411,800
8/1/2022	+1.30 / +6.81%	19.25	20.40	19.20	20.40	19.98	17.33	42,530,300
7/29/2022	+0.25 / +1.33%	19.00	19.40	18.80	19.10	19.14	16.23	26,439,400
7/28/2022	+0.65 / +3.57%	18.70	19.15	18.40	18.85	18.80	16.01	17,149,900
7/27/2022	0.00 / 0.00%	18.05	18.30	17.80	18.20	18.05	15.46	18,093,040
7/26/2022	-0.55 / -2.93%	18.90	18.95	18.20	18.20	18.50	15.46	14,054,700
7/25/2022	-0.20 / -1.06%	18.70	19.20	18.40	18.75	18.72	15.93	14,915,300
7/22/2022	-0.20 / -1.04%	19.25	19.40	18.95	18.95	19.21	16.10	15,427,200
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

<<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