Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/27/2014	0.00 / 0.00%	7.40	7.40	7.40	7.40	7.40	6.86	0
1/24/2014	-0.40 / -5.13%	8.00	8.00	7.40	7.40	7.40	6.86	3,300
1/23/2014	+0.50 / +6.85%	7.80	7.80	7.40	7.80	7.80	7.23	28,010
1/22/2014	+0.40 / +5.80%	7.30	7.30	7.30	7.30	7.30	6.77	29,270
1/21/2014	+0.40 / +6.15%	6.80	6.90	6.80	6.90	6.90	6.39	57,710
1/20/2014	+0.40 / +6.56%	6.50	6.50	6.00	6.50	6.50	6.02	11,120
1/17/2014	-0.10 / -1.61%	6.10	6.30	6.10	6.10	6.10	5.65	6,050
1/16/2014	+0.40 / +6.90%	6.20	6.20	5.80	6.20	6.20	5.75	10,530
1/15/2014	0.00 / 0.00%	5.90	6.20	5.80	5.80	5.80	5.38	3,330
1/14/2014	+0.30 / +5.45%	5.50	5.80	5.30	5.80	5.80	5.38	117,460
1/13/2014	-0.20 / -3.51%	5.50	5.50	5.40	5.50	5.50	5.10	2,050
1/10/2014	0.00 / 0.00%	6.00	6.00	5.60	5.70	5.70	5.28	12,370
1/9/2014	+0.30 / +5.56%	5.70	5.70	5.70	5.70	5.70	5.28	10
1/8/2014	+0.30 / +5.88%	5.40	5.40	5.40	5.40	5.40	5.00	16,730
1/7/2014	+0.30 / +6.25%	4.80	5.10	4.80	5.10	5.10	4.73	7,770
1/6/2014	+0.30 / +6.67%	4.60	4.80	4.60	4.80	4.80	4.45	3,390
1/3/2014	-0.20 / -4.26%	4.70	5.00	4.50	4.50	4.50	4.17	210
1/2/2014	-0.10 / -2.08%	4.60	5.10	4.60	4.70	4.70	4.36	33,670
12/31/2013	-0.20 / -4.00%	5.10	5.10	4.80	4.80	4.80	4.45	30,910
12/30/2013	-0.20 / -3.85%	5.30	5.30	5.00	5.00	5.00	4.63	1,450
12/27/2013	-0.20 / -3.70%	5.40	5.40	5.20	5.20	5.20	4.82	37,500
12/26/2013	-0.20 / -3.57%	5.60	5.60	5.40	5.40	5.40	5.00	30,990
12/25/2013	0.00 / 0.00%	5.60	5.60	5.50	5.60	5.60	5.19	9,310
12/24/2013	0.00 / 0.00%	5.60	5.60	5.60	5.60	5.60	5.19	14,870
12/23/2013	0.00 / 0.00%	5.60	5.60	5.60	5.60	5.60	5.19	3,080
12/20/2013	-0.40 / -6.67%	6.00	6.00	5.60	5.60	5.60	5.19	6,040
12/19/2013	-0.10 / -1.64%	6.00	6.10	6.00	6.00	6.00	5.56	16,200
12/18/2013	-0.40 / -6.15%	6.20	6.20	6.10	6.10	6.10	5.65	57,700
12/17/2013	-0.10 / -1.52%	6.60	6.60	6.50	6.50	6.50	6.02	5,000
12/16/2013	0.00 / 0.00%	6.60	6.60	6.60	6.60	6.60	6.12	6,000

<<Previous 30 days Next 30 days>>

VNG News

22/04	VNG: Annual Report 2024
21/04	VNG: Minutes & Resolution of the 2024 AGM
21/04	VNG: Change in personnel
02/04	VNG: Explanation of the fluctuations in after-tax profit in 2024
31/03	VNG: Holding AGM 2025