Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
11/9/2018	-0.20 / -1.05%	19.10	19.10	18.50	18.90	18.74	18.45	460,270
11/8/2018	+0.25 / +1.33%	18.85	19.10	18.85	19.10	19.03	18.64	528,460
11/7/2018	-0.05 / -0.26%	18.90	18.90	18.60	18.85	18.73	18.40	529,240
11/6/2018	-0.05 / -0.26%	18.80	18.90	18.40	18.90	18.68	18.45	483,480
11/5/2018	0.00 / 0.00%	18.95	18.95	18.70	18.95	18.80	18.50	465,840
11/2/2018	+0.30 / +1.61%	18.65	18.95	18.65	18.95	18.76	18.50	528,430
11/1/2018	-0.10 / -0.53%	18.75	18.80	18.40	18.65	18.64	18.20	486,540
10/31/2018	+0.95 / +5.34%	17.85	18.75	17.80	18.75	18.12	18.30	2,093,750
10/30/2018	-0.25 / -1.39%	18.05	18.05	17.80	17.80	17.90	17.37	539,850
10/29/2018	-0.30 / -1.63%	18.25	18.35	17.95	18.05	18.15	17.62	563,680
10/26/2018	-0.25 / -1.34%	18.65	18.70	18.25	18.35	18.40	17.91	605,690
10/25/2018	0.00 / 0.00%	18.60	18.60	18.15	18.60	18.32	18.16	623,000

<<Previous 30 days Next 30 days>>

VNG News

16:28	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