Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/22/2022	+0.40 / +2.37%	16.35	17.50	16.20	17.30	16.89	17.30	422,100
2/21/2022	+1.00 / +6.29%	15.90	17.00	15.70	16.90	16.43	16.90	346,700
2/18/2022	+0.10 / +0.63%	16.45	16.45	15.80	15.90	16.21	15.90	674,100
2/17/2022	+1.00 / +6.76%	15.05	15.80	15.05	15.80	15.60	15.80	310,100
2/16/2022	+0.40 / +2.78%	14.95	15.00	14.50	14.80	14.72	14.80	153,200
2/15/2022	-0.10 / -0.69%	14.55	14.70	14.40	14.40	14.47	14.40	140,100
2/14/2022	+0.30 / +2.11%	14.20	14.95	14.00	14.50	14.55	14.50	234,100
2/11/2022	-0.20 / -1.39%	14.50	14.50	14.15	14.20	14.26	14.20	101,500
2/10/2022	-0.10 / -0.69%	14.60	14.60	14.30	14.40	14.43	14.40	66,900
2/9/2022	0.00 / 0.00%	14.90	14.90	14.15	14.50	14.43	14.50	161,900
2/8/2022	+0.40 / +2.84%	14.75	15.00	14.50	14.50	14.75	14.50	491,800
2/7/2022	+0.90 / +6.82%	13.60	14.10	13.60	14.10	14.05	14.10	197,700
1/28/2022	+0.15 / +1.15%	13.05	13.20	13.00	13.20	13.10	13.20	24,500
1/27/2022	0.00 / 0.00%	13.10	13.30	12.90	13.05	13.01	13.05	92,600
1/26/2022	-0.05 / -0.38%	13.10	13.20	12.95	13.05	13.05	13.05	62,500
1/25/2022	+0.05 / +0.38%	13.50	13.50	12.90	13.10	13.08	13.10	19,600
1/24/2022	-0.25 / -1.88%	13.30	13.30	12.90	13.05	13.05	13.05	76,100
1/21/2022	+0.10 / +0.76%	13.50	13.50	13.20	13.30	13.24	13.30	23,600
1/20/2022	+0.05 / +0.38%	13.15	13.40	12.70	13.20	13.04	13.20	44,200
1/19/2022	-0.35 / -2.59%	12.85	13.50	12.85	13.15	13.17	13.15	26,400
1/18/2022	+0.35 / +2.66%	13.15	13.70	13.05	13.50	13.14	13.50	110,100
1/17/2022	-0.50 / -3.66%	14.15	14.15	12.90	13.15	13.47	13.15	73,400
1/14/2022	-0.30 / -2.15%	13.80	14.00	13.60	13.65	13.70	13.65	55,600
1/13/2022	-0.10 / -0.71%	14.10	14.20	13.80	13.95	13.86	13.95	80,800
1/12/2022	+0.05 / +0.36%	14.05	14.05	13.80	14.05	13.95	14.05	69,200
1/11/2022	-0.25 / -1.75%	14.30	14.30	13.80	14.00	14.00	14.00	114,300
1/10/2022	-0.25 / -1.72%	14.50	14.50	14.05	14.25	14.28	14.25	9,132,400
1/7/2022	+0.05 / +0.35%	14.45	14.50	14.25	14.50	14.36	14.50	109,100
1/6/2022	0.00 / 0.00%	14.45	14.55	14.20	14.45	14.43	14.45	128,400
1/5/2022	+0.55 / +3.96%	13.95	14.50	13.80	14.45	14.17	14.45	30,417,719

<<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