Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/10/2021	+0.05 / +0.35%	14.15	14.30	13.95	14.20	14.10	14.20	264,300
3/9/2021	-0.20 / -1.39%	14.35	14.40	14.10	14.15	14.19	14.15	204,700
3/8/2021	-0.05 / -0.35%	14.45	14.55	14.15	14.35	14.33	14.35	288,800
3/5/2021	+0.55 / +3.97%	13.70	14.50	13.65	14.40	14.09	14.40	232,900
3/4/2021	-0.15 / -1.07%	13.90	13.95	13.60	13.85	13.74	13.85	229,900
3/3/2021	-0.30 / -2.10%	14.10	14.15	13.80	14.00	13.93	14.00	310,700
3/2/2021	+0.30 / +2.14%	14.50	14.50	14.00	14.30	14.34	14.30	319,500
3/1/2021	+0.90 / +6.87%	13.10	14.00	13.10	14.00	13.66	14.00	336,000
2/26/2021	+0.15 / +1.16%	12.90	13.10	12.85	13.10	12.99	13.10	207,300
2/25/2021	+0.15 / +1.17%	12.90	12.95	12.80	12.95	12.89	12.95	214,200
2/24/2021	0.00 / 0.00%	12.85	12.95	12.70	12.80	12.83	12.80	184,900
2/23/2021	-0.15 / -1.16%	12.80	12.90	12.80	12.80	12.84	12.80	236,800
2/22/2021	0.00 / 0.00%	12.95	12.95	12.80	12.95	12.85	12.95	201,400
2/19/2021	-0.05 / -0.38%	13.00	13.00	12.70	12.95	12.78	12.95	225,500
2/18/2021	-0.05 / -0.38%	13.05	13.05	12.90	13.00	12.97	13.00	1,418,140
2/17/2021	+0.20 / +1.56%	12.85	13.05	12.85	13.05	12.92	13.05	168,700
2/9/2021	+0.05 / +0.39%	12.80	12.85	12.70	12.85	12.75	12.85	136,500
2/8/2021	-0.05 / -0.39%	13.00	13.00	12.70	12.80	12.84	12.80	128,300
2/5/2021	+0.25 / +1.98%	12.90	12.90	12.50	12.85	12.62	12.85	126,900
2/4/2021	-0.15 / -1.18%	12.90	12.90	12.50	12.60	12.66	12.60	171,500
2/3/2021	+0.10 / +0.79%	12.65	12.75	12.40	12.75	12.60	12.75	182,000
2/2/2021	-0.30 / -2.32%	12.95	12.95	12.40	12.65	12.63	12.65	154,600
2/1/2021	-0.40 / -3.00%	13.30	13.30	12.45	12.95	12.83	12.95	125,600
1/29/2021	+0.65 / +5.12%	11.85	13.35	11.85	13.35	12.27	13.35	188,900
1/28/2021	-0.95 / -6.96%	12.70	13.40	12.70	12.70	12.70	12.70	82,800
1/27/2021	-0.15 / -1.09%	13.75	13.75	13.45	13.65	13.57	13.65	97,900
1/26/2021	-0.05 / -0.36%	13.85	13.85	13.65	13.80	13.73	13.80	145,300
1/25/2021	0.00 / 0.00%	13.85	13.85	13.70	13.85	13.78	13.85	170,900
1/22/2021	-0.05 / -0.36%	13.90	13.90	13.60	13.85	13.79	13.85	147,300
1/21/2021	0.00 / 0.00%	13.95	13.95	13.70	13.90	13.82	13.90	175,700

<<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