Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/6/2019	+0.05 / +0.23%	21.95	22.15	21.95	22.00	22.00	22.00	361,780
3/5/2019	-0.05 / -0.23%	22.00	22.10	21.85	21.95	21.95	21.95	373,760
3/4/2019	+0.20 / +0.92%	21.25	22.00	21.25	22.00	21.82	22.00	413,790
3/1/2019	+0.25 / +1.16%	21.55	21.80	21.55	21.80	21.61	21.80	328,090
2/28/2019	0.00 / 0.00%	21.55	21.65	21.45	21.55	21.53	21.55	355,600
2/27/2019	0.00 / 0.00%	21.50	21.65	21.45	21.55	21.52	21.55	361,010
2/26/2019	-0.05 / -0.23%	21.60	21.65	21.35	21.55	21.51	21.55	387,080
2/25/2019	0.00 / 0.00%	21.60	21.85	21.60	21.60	21.68	21.60	369,260
2/22/2019	0.00 / 0.00%	21.60	21.65	21.50	21.60	21.54	21.60	356,000
2/21/2019	-0.25 / -1.14%	21.85	21.90	21.50	21.60	21.69	21.60	1,272,760
2/20/2019	0.00 / 0.00%	21.90	22.00	21.80	21.85	21.85	21.85	389,730
2/19/2019	-0.05 / -0.23%	21.85	21.90	21.60	21.85	21.79	21.85	401,020
2/18/2019	-0.10 / -0.45%	22.00	22.00	21.65	21.90	21.79	21.90	1,495,840
2/15/2019	0.00 / 0.00%	22.00	22.05	21.85	22.00	21.94	22.00	377,510
2/14/2019	+0.35 / +1.62%	21.65	22.00	21.65	22.00	21.91	22.00	393,840
2/13/2019	+0.30 / +1.41%	21.35	21.65	21.35	21.65	21.41	21.65	329,310
2/12/2019	+0.25 / +1.18%	20.55	21.35	20.55	21.35	21.00	21.35	415,280
2/11/2019	+0.20 / +0.96%	20.90	21.10	20.90	21.10	20.96	21.10	347,330
2/1/2019	+0.05 / +0.24%	20.85	20.90	20.70	20.90	20.78	20.90	393,440
1/31/2019	-0.05 / -0.24%	20.85	20.90	20.70	20.85	20.83	20.85	354,760
1/30/2019	0.00 / 0.00%	20.85	21.00	20.75	20.90	20.84	20.90	361,520
1/29/2019	0.00 / 0.00%	20.90	20.90	20.80	20.90	20.82	20.90	435,270
1/28/2019	+0.05 / +0.24%	20.85	20.95	20.80	20.90	20.86	20.90	372,700
1/25/2019	0.00 / 0.00%	20.85	20.90	20.70	20.85	20.79	20.85	402,030
1/24/2019	0.00 / 0.00%	20.85	20.85	20.55	20.85	20.72	20.85	433,870
1/23/2019	+0.10 / +0.48%	20.70	20.85	20.60	20.85	20.70	20.85	402,140
1/22/2019	+0.05 / +0.24%	20.70	20.80	20.30	20.75	20.66	20.75	452,780
1/21/2019	0.00 / 0.00%	20.65	20.75	20.65	20.70	20.70	20.70	424,160
1/18/2019	+0.20 / +0.98%	20.50	20.70	20.50	20.70	20.60	20.70	459,850
1/17/2019	0.00 / 0.00%	20.55	20.60	20.40	20.50	20.48	20.50	460,530

<<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