Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/16/2021	-0.80 / -1.50%	53.70	53.70	52.60	52.70	52.97	17.80	3,973,200
9/15/2021	+0.40 / +0.75%	52.10	53.70	52.10	53.50	52.74	18.07	7,532,900
9/14/2021	-1.00 / -1.85%	54.00	54.30	53.10	53.10	53.72	17.93	6,666,400
9/13/2021	+0.40 / +0.74%	53.60	54.50	52.50	54.10	53.28	18.27	11,285,400
9/10/2021	+0.80 / +1.51%	53.20	54.40	52.80	53.70	53.86	18.14	11,560,900
9/9/2021	+0.40 / +0.76%	52.00	52.90	52.00	52.90	52.45	17.87	6,363,800
9/8/2021	+0.50 / +0.96%	53.20	53.40	52.00	52.50	52.81	17.73	8,451,300
9/7/2021	+1.40 / +2.77%	51.00	52.90	51.00	52.00	51.79	17.56	10,610,300
9/6/2021	0.00 / 0.00%	51.30	52.00	49.90	50.60	50.82	17.09	12,143,400
9/1/2021	0.00 / 0.00%	50.60	50.60	50.60	50.60	50.60	17.09	0
8/31/2021	0.00 / 0.00%	50.60	50.60	50.60	50.60	50.60	17.09	0
8/30/2021	0.00 / 0.00%	50.60	50.60	50.60	50.60	50.60	17.09	0
8/27/2021	-0.20 / -0.39%	50.70	51.00	49.10	50.60	50.08	17.09	9,463,600
8/26/2021	-0.70 / -1.36%	51.30	51.70	50.00	50.80	50.89	17.16	9,117,900
8/25/2021	+1.50 / +3.00%	49.50	51.50	48.60	51.50	50.35	17.39	10,330,600
8/24/2021	-3.30 / -6.19%	53.30	53.50	48.30	50.00	50.55	16.89	24,850,100
8/23/2021	+0.30 / +0.57%	53.00	54.50	52.20	53.30	53.45	18.00	13,921,300
8/20/2021	-1.10 / -2.03%	54.10	54.80	52.00	53.00	53.27	17.90	22,717,701
8/19/2021	+0.80 / +1.50%	53.50	54.30	52.90	54.10	53.67	18.27	9,324,407
8/18/2021	+0.60 / +1.14%	53.30	54.60	52.20	53.30	53.74	18.00	14,503,700
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

<<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