Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/21/2018	-0.05 / -0.25%	20.35	20.40	20.25	20.30	20.28	20.30	971,660
12/20/2018	+0.05 / +0.25%	20.30	20.40	20.20	20.35	20.25	20.35	456,400
12/19/2018	0.00 / 0.00%	20.30	20.40	20.15	20.30	20.26	20.30	486,280
12/18/2018	0.00 / 0.00%	20.30	20.30	20.15	20.30	20.21	20.30	488,560
12/17/2018	-0.10 / -0.49%	20.45	20.55	20.20	20.30	20.34	20.30	469,550
12/14/2018	-0.05 / -0.24%	20.95	21.00	20.85	20.90	20.91	20.40	491,460
12/13/2018	+0.10 / +0.48%	20.85	21.00	20.80	20.95	20.90	20.45	533,790
12/12/2018	+0.05 / +0.24%	20.80	20.90	20.65	20.85	20.74	20.35	453,790
12/11/2018	0.00 / 0.00%	20.80	20.95	20.60	20.80	20.72	20.30	515,190
12/10/2018	0.00 / 0.00%	20.20	20.80	20.20	20.80	20.63	20.30	509,970
12/7/2018	-0.10 / -0.48%	20.90	21.00	20.75	20.80	20.85	20.30	473,470
12/6/2018	-0.10 / -0.48%	21.00	21.05	20.85	20.90	20.94	20.40	527,500
12/5/2018	0.00 / 0.00%	21.00	21.10	20.80	21.00	20.94	20.50	505,400
12/4/2018	+0.30 / +1.45%	20.70	21.00	20.65	21.00	20.80	20.50	545,780
12/3/2018	+0.75 / +3.76%	19.95	20.70	19.95	20.70	20.22	20.20	555,820
11/30/2018	0.00 / 0.00%	19.95	20.05	19.80	19.95	19.91	19.47	416,590
11/29/2018	0.00 / 0.00%	19.95	20.10	19.90	19.95	19.97	19.47	417,870
11/28/2018	-0.15 / -0.75%	20.10	20.10	19.75	19.95	19.98	19.47	391,450
11/27/2018	0.00 / 0.00%	20.10	20.15	20.00	20.10	20.04	19.62	425,760
11/26/2018	+0.20 / +1.01%	19.85	20.10	19.80	20.10	19.89	19.62	456,030
11/23/2018	0.00 / 0.00%	19.90	20.00	19.80	19.90	19.87	19.42	466,590
11/22/2018	-0.10 / -0.50%	20.00	20.00	19.80	19.90	19.89	19.42	482,850
11/21/2018	+0.05 / +0.25%	19.95	20.00	19.60	20.00	19.85	19.52	415,960
11/20/2018	+0.05 / +0.25%	19.90	19.95	19.70	19.95	19.87	19.47	457,240
11/19/2018	+0.35 / +1.79%	19.55	19.90	19.55	19.90	19.67	19.42	551,570
11/16/2018	+0.80 / +4.27%	18.75	19.55	18.75	19.55	19.10	19.08	436,360
11/15/2018	-0.15 / -0.79%	18.90	18.90	18.65	18.75	18.76	18.30	410,320
11/14/2018	-0.10 / -0.53%	19.00	19.05	18.90	18.90	18.92	18.45	434,210
11/13/2018	0.00 / 0.00%	18.85	19.05	18.85	19.00	18.93	18.55	431,320
11/12/2018	+0.10 / +0.53%	18.90	19.10	18.85	19.00	19.00	18.55	442,040

<<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