Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/26/2019	+0.05 / +0.26%	19.10	19.30	18.90	19.30	18.99	19.30	346,620
12/25/2019	-0.35 / -1.79%	19.60	19.60	19.15	19.25	19.38	19.25	317,010
12/24/2019	0.00 / 0.00%	19.60	19.75	19.50	19.60	19.59	19.60	287,760
12/23/2019	-0.25 / -1.26%	19.85	19.85	19.40	19.60	19.62	19.60	282,760
12/20/2019	0.00 / 0.00%	19.85	19.90	19.75	19.85	19.78	19.85	270,970
12/19/2019	-0.20 / -1.00%	20.05	20.20	19.65	19.85	20.00	19.85	263,260
12/18/2019	-0.25 / -1.23%	20.30	20.30	20.00	20.05	20.07	20.05	272,720
12/17/2019	+0.10 / +0.50%	20.20	20.40	20.10	20.30	20.21	20.30	287,180
12/16/2019	-0.25 / -1.22%	20.45	20.45	20.00	20.20	20.23	20.20	301,260
12/13/2019	-0.30 / -1.45%	20.70	20.70	20.00	20.45	20.39	20.45	339,280
12/12/2019	-0.15 / -0.72%	20.90	20.90	20.70	20.75	20.75	20.75	363,520
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

<<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