Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
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

<<Previous 30 days Next 30 days>>

VND News

27/12	VND: Updating information of Nam Dinh branch
27/12	VND: Plan for bond public offering
27/12	VND: Relocation of Hai Phong branch
27/12	VND: Establishment of Times City transaction office
27/12	VND: Approval of contract, transaction with related parties in 2025