Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/21/2021	-0.10 / -0.73%	13.70	13.70	13.35	13.60	13.49	13.60	36,300
12/20/2021	-0.05 / -0.36%	13.95	13.95	13.65	13.70	13.79	13.70	43,500
12/17/2021	+0.05 / +0.36%	13.70	13.80	13.60	13.75	13.74	13.75	157,100
12/16/2021	+0.10 / +0.74%	13.60	13.70	13.60	13.70	13.64	13.70	31,900
12/15/2021	0.00 / 0.00%	13.55	13.70	13.55	13.60	13.65	13.60	20,000
12/14/2021	-0.25 / -1.81%	13.85	13.90	13.55	13.60	13.74	13.60	72,900
12/13/2021	+0.45 / +3.36%	13.40	14.20	13.40	13.85	13.81	13.85	126,100
12/10/2021	+0.05 / +0.37%	13.25	13.40	13.20	13.40	13.34	13.40	33,800
12/9/2021	+0.10 / +0.75%	13.25	13.45	13.25	13.35	13.36	13.35	30,100
12/8/2021	+0.05 / +0.38%	13.40	13.50	13.20	13.25	13.24	13.25	50,900
12/7/2021	+0.30 / +2.33%	13.00	13.40	12.80	13.20	12.97	13.20	109,900
12/6/2021	-0.55 / -4.09%	13.20	13.50	12.80	12.90	13.07	12.90	76,100
12/3/2021	-0.40 / -2.89%	13.80	13.80	13.40	13.45	13.55	13.45	42,800
12/2/2021	+0.40 / +2.97%	13.40	13.85	13.35	13.85	13.66	13.85	889,600
12/1/2021	+0.15 / +1.13%	13.30	13.50	13.10	13.45	13.22	13.45	74,900
11/30/2021	-0.10 / -0.75%	13.40	13.60	13.10	13.30	13.27	13.30	142,000
11/29/2021	-0.35 / -2.55%	12.90	13.50	12.90	13.40	13.29	13.40	126,800
11/26/2021	-0.35 / -2.48%	14.05	14.05	13.60	13.75	13.80	13.75	180,700
11/25/2021	-0.30 / -2.08%	14.30	14.30	14.00	14.10	14.14	14.10	60,000
11/24/2021	+0.40 / +2.86%	14.00	14.50	14.00	14.40	14.09	14.40	128,000
11/23/2021	-0.10 / -0.71%	13.90	14.10	13.80	14.00	13.95	14.00	124,000
11/22/2021	-0.70 / -4.73%	14.80	14.80	13.80	14.10	14.43	14.10	137,100
11/19/2021	+0.30 / +2.07%	14.70	15.00	14.00	14.80	14.58	14.80	284,500
11/18/2021	+0.45 / +3.20%	14.10	14.95	14.10	14.50	14.66	14.50	259,600
11/17/2021	-0.55 / -3.77%	14.60	14.60	14.05	14.05	14.29	14.05	316,100
11/16/2021	0.00 / 0.00%	15.50	15.50	14.60	14.60	15.12	14.60	358,800
11/15/2021	+0.95 / +6.96%	13.75	14.60	13.75	14.60	14.45	14.60	517,900
11/12/2021	+0.10 / +0.74%	13.60	13.70	13.50	13.65	13.60	13.65	112,600
11/11/2021	-0.15 / -1.09%	13.70	13.70	13.50	13.55	13.59	13.55	113,100
11/10/2021	0.00 / 0.00%	13.60	13.70	13.55	13.70	13.62	13.70	116,500

<<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