Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/29/2023	-0.05 / -0.24%	21.30	21.55	20.80	21.00	21.20	17.84	17,393,000
9/28/2023	-0.80 / -3.66%	21.70	21.80	20.85	21.05	21.21	17.88	26,177,400
9/27/2023	+1.20 / +5.81%	21.00	21.85	20.35	21.85	21.04	18.56	25,993,600
9/26/2023	-0.35 / -1.67%	21.00	22.10	20.65	20.65	21.29	17.54	40,831,100
9/25/2023	-1.55 / -6.87%	22.40	22.70	21.00	21.00	21.70	17.84	38,976,210
9/22/2023	-1.65 / -6.82%	23.30	23.70	22.55	22.55	22.92	19.16	56,054,300
9/21/2023	-1.05 / -4.16%	25.20	25.30	24.20	24.20	24.80	20.56	36,158,000
9/20/2023	+0.50 / +2.02%	24.80	25.60	24.70	25.25	25.25	21.45	25,563,500
9/19/2023	+0.20 / +0.81%	24.85	24.90	24.10	24.75	24.56	21.03	20,827,300
9/18/2023	+0.55 / +2.29%	23.95	24.75	23.75	24.55	24.37	20.86	29,090,800
9/15/2023	-0.15 / -0.62%	24.30	24.50	23.80	24.00	24.15	20.39	21,080,500
9/14/2023	-0.35 / -1.43%	24.50	24.70	24.00	24.15	24.33	20.52	33,324,500
9/13/2023	-0.50 / -2.00%	25.15	25.25	24.45	24.50	24.86	20.81	33,737,800
9/12/2023	+1.60 / +6.84%	23.40	25.00	23.35	25.00	24.21	21.24	35,687,500
9/11/2023	-0.25 / -1.06%	23.80	24.20	23.40	23.40	23.78	19.88	36,118,900
9/8/2023	-0.15 / -0.63%	23.60	24.10	23.55	23.65	23.83	20.09	21,722,800
9/7/2023	-0.20 / -0.83%	24.20	24.25	23.70	23.80	23.93	20.22	21,236,400
9/6/2023	+0.50 / +2.13%	23.50	24.45	23.20	24.00	23.95	20.39	26,487,600
9/5/2023	0.00 / 0.00%	23.70	23.85	23.30	23.50	23.53	19.96	28,464,400
8/31/2023	0.00 / 0.00%	23.55	23.80	23.30	23.50	23.51	19.96	22,510,400
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

<<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