Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/11/2017	-0.20 / -1.27%	15.80	16.00	15.50	15.60	15.71	15.23	297,660
12/8/2017	+0.40 / +2.60%	15.70	15.90	15.50	15.80	15.69	15.42	1,028,920
12/7/2017	+0.70 / +4.76%	15.60	15.70	14.90	15.40	15.35	15.03	1,006,840
12/6/2017	-0.30 / -2.00%	15.00	15.20	14.70	14.70	14.94	14.35	1,084,350
12/5/2017	+0.15 / +1.01%	15.00	15.15	14.60	15.00	14.96	14.64	1,120,100
12/4/2017	+0.10 / +0.68%	14.80	14.90	14.45	14.85	14.75	14.49	990,040
12/1/2017	-0.15 / -1.01%	14.90	14.90	14.45	14.75	14.68	14.40	1,037,970
11/30/2017	+0.70 / +4.93%	14.30	15.05	14.20	14.90	14.71	14.54	1,178,990
11/29/2017	0.00 / 0.00%	14.00	14.25	14.00	14.20	14.13	13.86	1,033,890
11/28/2017	+0.05 / +0.35%	14.15	14.20	13.60	14.20	13.83	13.86	418,860
11/27/2017	-0.15 / -1.05%	14.40	14.40	13.80	14.15	14.10	13.81	418,830
11/24/2017	+0.60 / +4.38%	13.70	14.50	13.50	14.30	14.10	13.96	369,200
11/23/2017	-0.30 / -2.14%	14.10	14.30	13.70	13.70	14.11	13.37	489,490
11/22/2017	-0.20 / -1.41%	14.20	14.30	13.40	14.00	13.78	13.67	518,500
11/21/2017	+0.10 / +0.71%	14.10	14.50	14.10	14.20	14.29	13.86	393,060
11/20/2017	+0.40 / +2.92%	13.40	14.25	13.40	14.10	14.04	13.76	3,482,840
11/17/2017	-0.10 / -0.72%	13.50	13.80	13.30	13.70	13.58	13.37	301,170
11/16/2017	+0.50 / +3.76%	13.60	14.10	13.10	13.80	13.66	13.47	232,140
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

<<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