Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/3/2019	+0.10 / +0.46%	21.50	21.70	21.45	21.70	21.59	21.70	306,450
10/2/2019	0.00 / 0.00%	21.60	21.65	21.50	21.60	21.58	21.60	307,170
10/1/2019	+0.05 / +0.23%	21.55	21.60	21.50	21.60	21.53	21.60	304,720
9/30/2019	0.00 / 0.00%	21.55	21.60	21.45	21.55	21.53	21.55	303,280
9/27/2019	+0.15 / +0.70%	21.40	21.60	21.35	21.55	21.50	21.55	305,690
9/26/2019	+0.05 / +0.23%	21.30	21.45	21.30	21.40	21.37	21.40	297,510
9/25/2019	+0.05 / +0.23%	21.30	21.35	21.25	21.35	21.32	21.35	288,040
9/24/2019	+0.20 / +0.95%	21.10	21.30	21.05	21.30	21.16	21.30	305,550
9/23/2019	+0.05 / +0.24%	21.00	21.20	21.00	21.10	21.07	21.10	310,770
9/20/2019	+0.05 / +0.24%	20.95	21.10	20.90	21.05	20.98	21.05	1,263,880
9/19/2019	0.00 / 0.00%	21.00	21.05	20.90	21.00	20.95	21.00	296,250
9/18/2019	+0.05 / +0.24%	20.95	21.05	20.95	21.00	20.98	21.00	317,640
9/17/2019	+0.05 / +0.24%	20.90	20.95	20.75	20.95	20.88	20.95	315,090
9/16/2019	+0.10 / +0.48%	20.80	20.90	20.80	20.90	20.85	20.90	298,820
9/13/2019	0.00 / 0.00%	20.85	20.85	20.80	20.80	20.82	20.80	324,860
9/12/2019	-0.10 / -0.48%	20.90	20.95	20.75	20.80	20.87	20.80	308,990
9/11/2019	-0.05 / -0.24%	20.95	21.00	20.80	20.90	20.89	20.90	1,998,010
9/10/2019	0.00 / 0.00%	20.95	20.95	20.80	20.95	20.92	20.95	278,260
9/9/2019	+0.05 / +0.24%	20.90	21.15	20.60	20.95	20.91	20.95	316,110
9/6/2019	+0.10 / +0.48%	20.80	20.95	20.80	20.90	20.83	20.90	328,340
9/5/2019	+0.15 / +0.73%	20.65	20.80	20.65	20.80	20.72	20.80	284,020
9/4/2019	-0.05 / -0.24%	20.70	20.75	20.60	20.65	20.64	20.65	298,040
9/3/2019	+0.10 / +0.49%	20.60	20.70	20.45	20.70	20.67	20.70	301,970
8/30/2019	+0.30 / +1.48%	20.30	20.60	20.25	20.60	20.39	20.60	325,140
8/29/2019	+0.15 / +0.74%	20.15	20.30	20.15	20.30	20.20	20.30	272,720
8/28/2019	0.00 / 0.00%	20.15	20.25	20.10	20.15	20.19	20.15	288,710
8/27/2019	+0.05 / +0.25%	20.10	20.25	20.00	20.15	20.18	20.15	303,540
8/26/2019	-0.10 / -0.50%	20.20	20.25	19.85	20.10	20.11	20.10	294,390
8/23/2019	+0.15 / +0.75%	20.05	20.20	20.00	20.20	20.14	20.20	238,470
8/22/2019	+0.45 / +2.30%	19.60	20.05	19.60	20.05	19.91	20.05	251,620

<<Previous 30 days Next 30 days>>

VNG News

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
12/08	VNG: Resolution on the AGM 2024