Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/29/2025	+1.70 / +6.90%	25.05	26.35	25.05	26.35	26.21	26.35	76,053,800
8/28/2025	+0.85 / +3.57%	24.00	24.85	23.60	24.65	24.41	24.65	40,025,400
8/27/2025	+0.80 / +3.48%	23.50	24.45	23.25	23.80	23.98	23.80	56,307,600
8/26/2025	+1.50 / +6.98%	21.50	23.00	21.30	23.00	22.28	23.00	30,063,100
8/25/2025	-0.95 / -4.23%	22.80	23.20	21.20	21.50	22.21	21.50	37,928,300
8/22/2025	-1.65 / -6.85%	23.60	23.90	22.45	22.45	22.91	22.45	49,231,000
8/21/2025	0.00 / 0.00%	24.15	24.90	24.05	24.10	24.48	24.10	47,896,400
8/20/2025	-0.65 / -2.63%	24.60	24.65	23.10	24.10	23.81	24.10	54,224,200
8/19/2025	+0.45 / +1.85%	24.30	25.10	24.10	24.75	24.63	24.75	49,973,300
8/18/2025	-0.40 / -1.62%	24.80	25.05	24.10	24.30	24.40	24.30	23,610,900
8/15/2025	+0.50 / +2.07%	24.40	25.50	24.00	24.70	24.75	24.70	61,248,700
8/14/2025	+0.35 / +1.47%	24.15	24.75	23.85	24.20	24.21	24.20	33,327,700
8/13/2025	-0.25 / -1.04%	24.30	24.35	23.20	23.85	23.70	23.85	54,744,600
8/12/2025	-0.55 / -2.23%	24.60	24.75	23.85	24.10	24.23	24.10	27,350,300
8/11/2025	+0.80 / +3.35%	24.00	24.80	23.60	24.65	24.33	24.65	40,915,500
8/8/2025	+0.30 / +1.27%	23.75	24.50	23.40	23.85	23.91	23.85	46,462,500
8/7/2025	-0.35 / -1.46%	24.10	24.15	23.35	23.55	23.62	23.55	36,622,400
8/6/2025	+0.20 / +0.84%	23.65	24.00	23.15	23.90	23.57	23.90	34,878,900
8/5/2025	+0.45 / +1.94%	23.50	24.15	21.80	23.70	23.43	23.70	82,854,300
8/4/2025	+1.05 / +4.73%	21.70	23.25	21.50	23.25	22.31	23.25	49,148,800
8/1/2025	-0.50 / -2.20%	22.30	22.95	21.50	22.20	22.08	22.20	55,673,100
7/31/2025	+0.40 / +1.79%	22.60	22.85	21.90	22.70	22.43	22.70	52,788,200
7/30/2025	+1.25 / +5.94%	21.65	22.40	21.00	22.30	21.73	22.30	58,843,400
7/29/2025	-1.55 / -6.86%	24.00	24.00	21.05	21.05	22.39	21.05	97,514,500
7/28/2025	+1.45 / +6.86%	21.90	22.60	21.85	22.60	22.44	22.60	40,250,400
7/25/2025	+1.35 / +6.82%	20.00	21.15	20.00	21.15	20.66	21.15	62,084,300
7/24/2025	+0.25 / +1.28%	19.70	19.80	19.20	19.80	19.52	19.80	35,072,900
7/23/2025	+0.45 / +2.36%	19.45	20.15	19.30	19.55	19.71	19.55	45,377,600
7/22/2025	+0.95 / +5.23%	18.00	19.15	17.85	19.10	18.61	19.10	53,254,000
7/21/2025	-0.40 / -2.16%	18.65	18.75	18.05	18.15	18.24	18.15	33,652,900

<<Previous 30 days

VND News

25/04	VND: Establishing Branch
22/04	VND: Annual Report 2024
28/03	VND: Change in the 4th Certificateof Thanh Xuan Branch Registration
25/03	VND: Transfer of shares of GSF
25/03	VND: VNDirect to divest from Goldsun Food

More News

Related Companies

	Volume	Price	Change
AAS	2,444,000	20.50	-14.94%
ABW	1,522,000	13.30	8.13%
AGR	6,477,600	19.25	6.94%
APG	2,748,600	12.95	3.19%
APS	3,321,600	11.30	2.73%
ART	0	1.30	0.00%