Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/11/2019	-0.20 / -0.95%	21.10	21.10	20.75	20.90	20.94	20.90	354,940
12/10/2019	-0.25 / -1.17%	21.30	21.30	20.85	21.10	21.01	21.10	398,430
12/9/2019	-0.25 / -1.16%	21.55	21.60	21.25	21.35	21.45	21.35	352,710
12/6/2019	-0.05 / -0.23%	21.65	21.70	21.50	21.60	21.60	21.60	447,980
12/5/2019	-0.25 / -1.14%	21.70	21.90	21.60	21.65	21.70	21.65	438,190
12/4/2019	-0.10 / -0.45%	20.90	22.00	20.50	21.90	20.69	21.90	827,960
12/3/2019	+0.70 / +3.29%	21.30	22.00	21.00	22.00	21.36	22.00	703,950
12/2/2019	0.00 / 0.00%	21.30	21.40	21.20	21.30	21.31	21.30	498,710
11/29/2019	+0.60 / +2.90%	20.70	21.30	20.70	21.30	20.90	21.30	344,760
11/28/2019	-0.10 / -0.48%	20.80	20.90	20.65	20.70	20.75	20.70	882,570
11/27/2019	-0.05 / -0.24%	20.85	20.90	20.80	20.80	20.85	20.80	328,940
11/26/2019	0.00 / 0.00%	20.85	20.95	20.75	20.85	20.81	20.85	421,090
11/25/2019	0.00 / 0.00%	20.85	20.90	20.75	20.85	20.82	20.85	650,410
11/22/2019	-0.20 / -0.95%	21.00	21.00	20.85	20.85	20.93	20.85	278,940
11/21/2019	0.00 / 0.00%	21.05	21.05	20.90	21.05	20.96	21.05	288,840
11/20/2019	-0.20 / -0.94%	21.25	21.25	20.95	21.05	21.04	21.05	303,600
11/19/2019	0.00 / 0.00%	21.25	21.25	21.00	21.25	21.06	21.25	276,290
11/18/2019	0.00 / 0.00%	21.25	21.30	21.10	21.25	21.20	21.25	304,480
11/15/2019	-0.10 / -0.47%	21.35	21.50	21.20	21.25	21.31	21.25	934,170
11/14/2019	-0.30 / -1.39%	21.65	21.65	21.30	21.35	21.42	21.35	276,940
11/13/2019	0.00 / 0.00%	21.65	21.65	21.40	21.65	21.54	21.65	308,790
11/12/2019	-0.25 / -1.14%	21.90	21.95	21.45	21.65	21.58	21.65	297,350
11/11/2019	-0.35 / -1.57%	22.30	22.30	21.30	21.90	21.66	21.90	326,560
11/8/2019	-0.10 / -0.45%	22.35	22.40	22.20	22.25	22.30	22.25	282,140
11/7/2019	-0.15 / -0.67%	22.50	22.50	22.15	22.35	22.33	22.35	271,480
11/6/2019	0.00 / 0.00%	22.40	22.55	22.35	22.50	22.46	22.50	308,570
11/5/2019	0.00 / 0.00%	22.50	22.55	22.40	22.50	22.44	22.50	1,925,350
11/4/2019	0.00 / 0.00%	22.50	22.60	22.40	22.50	22.47	22.50	291,190
11/1/2019	+0.05 / +0.22%	22.35	22.50	22.35	22.50	22.42	22.50	272,980
10/31/2019	+0.05 / +0.22%	22.40	22.50	22.35	22.45	22.40	22.45	303,560

<<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