Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/19/2021	+0.05 / +0.36%	13.80	13.80	13.60	13.75	13.67	13.75	216,600
10/18/2021	+0.05 / +0.37%	13.65	13.70	13.60	13.70	13.66	13.70	209,100
10/15/2021	0.00 / 0.00%	13.65	13.75	13.60	13.65	13.65	13.65	210,500
10/14/2021	0.00 / 0.00%	13.70	13.70	13.55	13.65	13.60	13.65	203,700
10/13/2021	-0.05 / -0.36%	13.70	13.75	13.60	13.65	13.66	13.65	1,463,810
10/12/2021	+0.05 / +0.37%	13.70	13.75	13.55	13.70	13.65	13.70	227,000
10/11/2021	+0.10 / +0.74%	13.65	13.65	13.45	13.65	13.55	13.65	1,306,200
10/8/2021	+0.05 / +0.37%	13.50	13.55	13.45	13.55	13.49	13.55	220,700
10/7/2021	+0.05 / +0.37%	13.45	13.50	13.35	13.50	13.43	13.50	220,000
10/6/2021	+0.05 / +0.37%	13.50	13.50	13.30	13.45	13.42	13.45	224,300
10/5/2021	+0.05 / +0.37%	13.45	13.50	13.30	13.40	13.41	13.40	217,100
10/4/2021	+0.15 / +1.14%	13.20	13.35	13.15	13.35	13.28	13.35	222,200
10/1/2021	+0.05 / +0.38%	13.60	13.60	13.10	13.20	13.25	13.20	212,400
9/30/2021	+0.05 / +0.38%	13.15	13.25	13.00	13.15	13.12	13.15	208,100
9/29/2021	-0.05 / -0.38%	13.15	13.15	12.90	13.10	12.99	13.10	212,400
9/28/2021	-0.05 / -0.38%	12.60	13.20	12.60	13.15	13.12	13.15	216,000
9/27/2021	-0.20 / -1.49%	13.45	13.45	13.00	13.20	13.30	13.20	202,400
9/24/2021	0.00 / 0.00%	13.40	13.40	13.30	13.40	13.35	13.40	210,900
9/23/2021	-0.05 / -0.37%	13.50	13.50	13.30	13.40	13.40	13.40	206,400
9/22/2021	+0.10 / +0.75%	13.40	13.45	13.25	13.45	13.36	13.45	202,500
9/21/2021	-0.15 / -1.11%	13.00	13.45	13.00	13.35	13.25	13.35	204,400
9/20/2021	+0.10 / +0.75%	13.40	13.50	13.30	13.50	13.41	13.50	213,100
9/17/2021	0.00 / 0.00%	13.40	13.40	13.00	13.40	13.22	13.40	205,200
9/16/2021	+0.10 / +0.75%	13.85	13.85	13.25	13.40	13.37	13.40	214,900
9/15/2021	-0.10 / -0.75%	13.35	13.40	13.15	13.30	13.26	13.30	203,400
9/14/2021	-0.20 / -1.47%	13.70	13.70	13.10	13.40	13.36	13.40	204,600
9/13/2021	+0.05 / +0.37%	13.60	13.75	13.25	13.60	13.54	13.60	207,800
9/10/2021	-0.45 / -3.21%	14.30	14.30	13.50	13.55	13.77	13.55	221,700
9/9/2021	+0.85 / +6.46%	13.15	14.00	13.00	14.00	13.53	14.00	230,800
9/8/2021	-0.05 / -0.38%	13.20	13.25	13.00	13.15	13.13	13.15	199,700

<<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