Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/15/2017	-0.35 / -2.56%	13.60	13.65	13.30	13.30	13.48	12.98	670,710
11/14/2017	+0.85 / +6.64%	12.65	13.65	12.65	13.65	13.26	13.32	705,450
11/13/2017	+0.15 / +1.19%	12.65	12.80	12.60	12.80	12.69	12.49	3,995,750
11/10/2017	-0.65 / -4.89%	13.30	14.00	12.60	12.65	13.03	12.35	2,154,870
11/9/2017	-0.80 / -5.67%	14.00	14.00	13.15	13.30	13.49	12.98	2,145,000
11/8/2017	+0.55 / +4.06%	13.50	14.10	13.10	14.10	13.47	13.76	2,188,730
11/7/2017	-0.35 / -2.52%	13.90	14.00	13.50	13.55	13.65	13.23	2,283,890
11/6/2017	-0.40 / -2.80%	13.90	14.20	13.70	13.90	13.97	13.57	326,570
11/3/2017	-0.20 / -1.38%	14.50	14.80	14.30	14.30	14.48	13.96	1,326,240
11/2/2017	-0.30 / -2.03%	14.70	15.10	14.50	14.50	14.85	14.15	1,871,160
11/1/2017	-0.60 / -3.90%	15.00	15.30	14.50	14.80	15.01	14.45	1,201,500
10/31/2017	+0.40 / +2.67%	14.75	15.50	14.35	15.40	15.19	15.03	1,335,310
10/30/2017	+0.50 / +3.45%	14.40	15.50	14.40	15.00	14.80	14.64	2,701,320
10/27/2017	+0.15 / +1.05%	14.40	14.50	14.20	14.50	14.39	14.15	539,620
10/26/2017	-0.05 / -0.35%	14.40	14.40	14.20	14.35	14.32	14.01	307,390
10/25/2017	+0.20 / +1.41%	14.20	14.40	14.00	14.40	14.26	14.06	229,400
10/24/2017	+0.30 / +2.16%	14.00	14.20	13.30	14.20	13.95	13.86	80,570
10/23/2017	-0.50 / -3.47%	13.80	14.30	13.50	13.90	13.85	13.57	130,350
10/20/2017	0.00 / 0.00%	14.40	14.40	14.10	14.40	14.26	14.06	88,980
10/19/2017	+0.40 / +2.86%	14.20	14.40	14.10	14.40	14.29	14.06	147,560
10/18/2017	-0.40 / -2.78%	14.40	14.40	14.00	14.00	14.16	13.67	185,720
10/17/2017	-0.10 / -0.69%	14.40	14.40	14.10	14.40	14.32	14.06	138,410
10/16/2017	0.00 / 0.00%	14.20	14.50	14.00	14.50	14.36	14.15	163,240
10/13/2017	0.00 / 0.00%	14.55	14.55	14.20	14.50	14.32	14.15	196,980
10/12/2017	-0.05 / -0.34%	14.60	14.70	14.30	14.50	14.54	14.15	164,210
10/11/2017	+0.55 / +3.93%	13.90	14.70	13.90	14.55	14.36	14.20	304,660
10/10/2017	-0.40 / -2.78%	14.20	14.50	13.90	14.00	14.18	13.67	175,930
10/9/2017	+0.40 / +2.86%	13.80	14.40	13.80	14.40	14.22	14.06	294,610
10/6/2017	+0.30 / +2.19%	13.00	14.00	12.90	14.00	13.70	13.67	294,140
10/5/2017	-0.80 / -5.52%	14.55	14.55	13.50	13.70	13.88	13.37	312,420

<<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