Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/24/2019	0.00 / 0.00%	20.85	20.85	20.55	20.85	20.72	20.85	433,870
1/23/2019	+0.10 / +0.48%	20.70	20.85	20.60	20.85	20.70	20.85	402,140
1/22/2019	+0.05 / +0.24%	20.70	20.80	20.30	20.75	20.66	20.75	452,780
1/21/2019	0.00 / 0.00%	20.65	20.75	20.65	20.70	20.70	20.70	424,160
1/18/2019	+0.20 / +0.98%	20.50	20.70	20.50	20.70	20.60	20.70	459,850
1/17/2019	0.00 / 0.00%	20.55	20.60	20.40	20.50	20.48	20.50	460,530
1/16/2019	0.00 / 0.00%	20.50	20.60	20.40	20.50	20.47	20.50	381,110
1/15/2019	+0.30 / +1.49%	20.20	20.55	20.05	20.50	20.24	20.50	482,360
1/14/2019	-0.10 / -0.49%	20.30	20.35	20.15	20.20	20.24	20.20	446,080
1/11/2019	0.00 / 0.00%	20.30	20.40	20.25	20.30	20.30	20.30	450,230
1/10/2019	-0.10 / -0.49%	20.40	20.40	20.30	20.30	20.34	20.30	453,740
1/9/2019	+0.10 / +0.49%	20.30	20.40	20.25	20.40	20.32	20.40	443,560
1/8/2019	-0.05 / -0.25%	20.35	20.40	20.20	20.30	20.30	20.30	423,230
1/7/2019	+0.15 / +0.74%	20.20	20.40	20.20	20.35	20.30	20.35	416,770
1/4/2019	+0.15 / +0.75%	20.00	20.20	19.80	20.20	20.00	20.20	365,490
1/3/2019	-0.15 / -0.74%	20.20	20.25	20.00	20.05	20.15	20.05	389,890
1/2/2019	-0.25 / -1.22%	20.50	20.50	20.20	20.20	20.35	20.20	425,670
12/28/2018	+0.15 / +0.74%	20.30	20.45	20.30	20.45	20.37	20.45	1,123,110
12/27/2018	+0.05 / +0.25%	20.25	20.45	20.25	20.30	20.36	20.30	421,200
12/26/2018	-0.10 / -0.49%	20.35	20.40	20.15	20.25	20.27	20.25	411,280
12/25/2018	0.00 / 0.00%	20.35	20.35	20.20	20.35	20.26	20.35	434,870
12/24/2018	+0.05 / +0.25%	20.30	20.40	20.15	20.35	20.26	20.35	462,990
12/21/2018	-0.05 / -0.25%	20.35	20.40	20.25	20.30	20.28	20.30	971,660
12/20/2018	+0.05 / +0.25%	20.30	20.40	20.20	20.35	20.25	20.35	456,400
12/19/2018	0.00 / 0.00%	20.30	20.40	20.15	20.30	20.26	20.30	486,280
12/18/2018	0.00 / 0.00%	20.30	20.30	20.15	20.30	20.21	20.30	488,560
12/17/2018	-0.10 / -0.49%	20.45	20.55	20.20	20.30	20.34	20.30	469,550
12/14/2018	-0.05 / -0.24%	20.95	21.00	20.85	20.90	20.91	20.40	491,460
12/13/2018	+0.10 / +0.48%	20.85	21.00	20.80	20.95	20.90	20.45	533,790
12/12/2018	+0.05 / +0.24%	20.80	20.90	20.65	20.85	20.74	20.35	453,790

<<Previous 30 days Next 30 days>>

VNG News

27/11	VNG: Result of bond private placement
25/11	VNG: BOD resolution dated November 21, 2024
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