Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/11/2022	-0.25 / -1.75%	14.30	14.30	13.80	14.00	14.00	14.00	114,300
1/10/2022	-0.25 / -1.72%	14.50	14.50	14.05	14.25	14.28	14.25	9,132,400
1/7/2022	+0.05 / +0.35%	14.45	14.50	14.25	14.50	14.36	14.50	109,100
1/6/2022	0.00 / 0.00%	14.45	14.55	14.20	14.45	14.43	14.45	128,400
1/5/2022	+0.55 / +3.96%	13.95	14.50	13.80	14.45	14.17	14.45	30,417,719
1/4/2022	+0.05 / +0.36%	13.80	14.15	13.70	13.90	13.94	13.90	66,700
12/31/2021	-0.30 / -2.12%	14.15	14.15	13.85	13.85	13.98	13.85	67,600
12/30/2021	-0.05 / -0.35%	14.20	14.30	13.80	14.15	14.02	14.15	701,800
12/29/2021	+0.10 / +0.71%	14.15	14.20	14.05	14.20	14.14	14.20	70,700
12/28/2021	+0.25 / +1.81%	13.95	14.40	13.90	14.10	14.04	14.10	1,051,300
12/27/2021	+0.25 / +1.84%	13.60	13.90	13.60	13.85	13.85	13.85	778,800
12/24/2021	+0.05 / +0.37%	13.50	13.85	13.40	13.60	13.72	13.60	53,000
12/23/2021	-0.25 / -1.81%	13.80	13.80	13.50	13.55	13.67	13.55	942,500
12/22/2021	+0.20 / +1.47%	13.55	13.80	13.30	13.80	13.47	13.80	144,400
12/21/2021	-0.10 / -0.73%	13.70	13.70	13.35	13.60	13.49	13.60	36,300
12/20/2021	-0.05 / -0.36%	13.95	13.95	13.65	13.70	13.79	13.70	43,500
12/17/2021	+0.05 / +0.36%	13.70	13.80	13.60	13.75	13.74	13.75	157,100
12/16/2021	+0.10 / +0.74%	13.60	13.70	13.60	13.70	13.64	13.70	31,900
12/15/2021	0.00 / 0.00%	13.55	13.70	13.55	13.60	13.65	13.60	20,000
12/14/2021	-0.25 / -1.81%	13.85	13.90	13.55	13.60	13.74	13.60	72,900
12/13/2021	+0.45 / +3.36%	13.40	14.20	13.40	13.85	13.81	13.85	126,100
12/10/2021	+0.05 / +0.37%	13.25	13.40	13.20	13.40	13.34	13.40	33,800
12/9/2021	+0.10 / +0.75%	13.25	13.45	13.25	13.35	13.36	13.35	30,100
12/8/2021	+0.05 / +0.38%	13.40	13.50	13.20	13.25	13.24	13.25	50,900
12/7/2021	+0.30 / +2.33%	13.00	13.40	12.80	13.20	12.97	13.20	109,900
12/6/2021	-0.55 / -4.09%	13.20	13.50	12.80	12.90	13.07	12.90	76,100
12/3/2021	-0.40 / -2.89%	13.80	13.80	13.40	13.45	13.55	13.45	42,800
12/2/2021	+0.40 / +2.97%	13.40	13.85	13.35	13.85	13.66	13.85	889,600
12/1/2021	+0.15 / +1.13%	13.30	13.50	13.10	13.45	13.22	13.45	74,900
11/30/2021	-0.10 / -0.75%	13.40	13.60	13.10	13.30	13.27	13.30	142,000

<<Previous 30 days Next 30 days>>

VNG News

14/10	VNG: Change in personnel
10/09	VNG: Notice of the record date for bond interest payment (VNG122002)
09/09	VNG: Decision on sanctioning of administrative violations
12/08	VNG: Resolution on the AGM 2024
30/07	VNG: Periodic report on bond interest & principal payment