Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/30/2023	+1.10 / +4.91%	22.50	23.50	22.25	23.50	22.86	19.96	34,633,800
8/29/2023	+0.20 / +0.90%	22.40	22.80	22.00	22.40	22.27	19.03	40,291,500
8/28/2023	+0.35 / +1.60%	22.00	22.40	21.90	22.20	22.17	18.86	24,772,000
8/25/2023	+0.55 / +2.58%	21.35	22.20	21.15	21.85	21.80	18.56	52,210,900
8/24/2023	+0.75 / +3.65%	20.70	21.30	20.50	21.30	20.98	18.10	29,783,700
8/23/2023	-0.45 / -2.14%	21.30	21.30	20.55	20.55	20.91	17.46	22,115,400
8/22/2023	+0.55 / +2.69%	20.50	21.05	19.55	21.00	20.43	17.84	42,946,200
8/21/2023	+0.45 / +2.25%	20.45	20.80	19.80	20.45	20.32	17.37	33,874,100
8/18/2023	-1.50 / -6.98%	21.25	21.60	20.00	20.00	20.73	16.99	59,562,700
8/17/2023	+0.20 / +0.94%	21.60	22.20	21.50	21.50	21.88	18.27	44,742,600
8/16/2023	+0.20 / +0.95%	21.00	21.30	20.80	21.30	21.08	18.10	26,806,900
8/15/2023	-0.30 / -1.40%	21.45	21.50	21.05	21.10	21.23	17.93	24,631,000
8/14/2023	+1.35 / +6.73%	20.40	21.45	20.30	21.40	21.04	18.18	58,772,200
8/11/2023	-0.05 / -0.25%	20.20	20.30	19.75	20.05	20.03	17.03	26,392,600
8/10/2023	+0.10 / +0.50%	20.05	20.30	19.90	20.10	20.07	17.08	19,454,500
8/9/2023	-0.10 / -0.50%	20.10	20.40	19.90	20.00	20.10	16.99	23,282,400
8/8/2023	-0.45 / -2.19%	20.70	20.75	20.05	20.10	20.29	17.08	34,512,700
8/7/2023	-0.05 / -0.24%	20.75	21.20	20.55	20.55	20.83	17.46	32,062,700
8/4/2023	+0.80 / +4.04%	20.00	20.65	19.80	20.60	20.20	17.50	26,520,700
8/3/2023	-0.40 / -1.98%	20.00	20.40	19.70	19.80	20.02	16.82	47,190,400
8/2/2023	+0.20 / +1.00%	20.00	20.50	19.90	20.20	20.22	17.16	29,558,400
8/1/2023	-0.80 / -3.85%	20.80	20.85	20.00	20.00	20.39	16.99	41,027,900
7/31/2023	+0.50 / +2.46%	20.55	21.00	20.15	20.80	20.62	17.67	35,281,500
7/28/2023	+0.90 / +4.64%	19.45	20.40	19.45	20.30	20.11	17.25	55,577,200
7/27/2023	+0.10 / +0.52%	19.40	19.70	19.15	19.40	19.41	16.48	30,810,700
7/26/2023	+0.40 / +2.12%	18.95	19.50	18.60	19.30	19.10	16.40	35,822,000
7/25/2023	-0.15 / -0.79%	19.25	19.25	18.75	18.90	18.98	16.06	25,370,100
7/24/2023	+0.25 / +1.33%	19.10	19.20	18.85	19.05	19.02	16.18	27,174,400
7/21/2023	+0.65 / +3.58%	18.30	18.95	18.20	18.80	18.60	15.97	43,503,400
7/20/2023	+0.05 / +0.28%	18.15	18.20	17.90	18.15	18.07	15.42	14,317,000

<<Previous 30 days Next 30 days>>

VND News

24/12	VND: Relocation of Binh Duong branch
23/12	VND: Approving the change in the use of procceds from the share public offering
28/11	VND: Changing name and address of Sala transaction office
05/11	VND: Issuing covered warrants in phase 1 of 2024
28/10	VND: Relocation of Binh Duong branch