Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/28/2021	-0.15 / -1.13%	13.20	13.20	12.85	13.10	12.96	13.10	240,000
4/27/2021	-0.10 / -0.75%	13.30	13.35	13.15	13.25	13.24	13.25	205,500
4/26/2021	-0.25 / -1.84%	13.65	13.65	13.30	13.35	13.43	13.35	214,000
4/23/2021	-0.10 / -0.73%	13.60	13.60	12.75	13.60	13.35	13.60	225,100
4/22/2021	-0.55 / -3.86%	14.25	14.25	13.70	13.70	13.92	13.70	182,300
4/20/2021	-0.15 / -1.04%	14.45	14.45	14.00	14.25	14.29	14.25	244,300
4/19/2021	+0.05 / +0.35%	14.40	14.40	14.00	14.40	14.22	14.40	245,700
4/16/2021	-0.30 / -2.05%	14.60	14.60	14.10	14.35	14.36	14.35	190,700
4/15/2021	-0.20 / -1.35%	14.90	14.90	14.60	14.65	14.70	14.65	217,700
4/14/2021	+0.45 / +3.13%	14.35	15.00	14.25	14.85	14.54	14.85	304,000
4/13/2021	+0.05 / +0.35%	14.35	14.45	14.25	14.40	14.34	14.40	266,500
4/12/2021	+0.15 / +1.06%	14.25	14.35	14.20	14.35	14.28	14.35	253,600
4/9/2021	-0.15 / -1.05%	14.40	14.40	14.10	14.20	14.19	14.20	246,200
4/8/2021	-0.10 / -0.69%	14.40	14.45	14.25	14.35	14.30	14.35	218,400
4/7/2021	0.00 / 0.00%	14.45	14.45	14.25	14.45	14.35	14.45	203,600
4/6/2021	-0.10 / -0.69%	14.55	14.55	14.30	14.45	14.40	14.45	203,700
4/5/2021	-0.05 / -0.34%	14.60	14.60	14.40	14.55	14.50	14.55	314,400
4/2/2021	0.00 / 0.00%	14.60	14.65	14.45	14.60	14.53	14.60	220,300
4/1/2021	-0.05 / -0.34%	14.50	14.65	14.40	14.60	14.54	14.60	257,900
3/31/2021	-0.05 / -0.34%	14.70	14.70	14.35	14.65	14.46	14.65	270,800
3/30/2021	-0.10 / -0.68%	14.80	14.80	14.45	14.70	14.58	14.70	317,200
3/29/2021	+0.30 / +2.07%	14.55	15.00	14.55	14.80	14.77	14.80	270,200
3/26/2021	-0.30 / -2.03%	14.50	14.60	13.80	14.50	14.33	14.50	252,600
3/25/2021	-0.45 / -2.95%	15.20	15.25	14.40	14.80	14.74	14.80	303,300
3/24/2021	-0.20 / -1.29%	15.25	15.40	15.05	15.25	15.22	15.25	216,600
3/23/2021	-0.10 / -0.64%	15.55	15.65	15.20	15.45	15.41	15.45	378,100
3/22/2021	+0.65 / +4.36%	14.90	15.80	14.90	15.55	15.41	15.55	441,300
3/19/2021	-0.05 / -0.33%	14.85	14.90	14.60	14.90	14.78	14.90	358,700
3/18/2021	+0.70 / +4.91%	14.25	15.15	14.20	14.95	14.77	14.95	621,900
3/17/2021	0.00 / 0.00%	14.25	14.25	14.10	14.25	14.19	14.25	389,500

<<Previous 30 days Next 30 days>>

VNG News

16:27	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
12/08	VNG: Resolution on the AGM 2024