Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/10/2019	+0.05 / +0.23%	21.50	21.60	21.50	21.55	21.52	21.55	285,930
5/9/2019	+0.05 / +0.23%	21.45	21.60	21.45	21.50	21.51	21.50	249,420
5/8/2019	-0.10 / -0.46%	21.55	21.55	21.45	21.45	21.49	21.45	246,050
5/7/2019	+0.05 / +0.23%	21.50	21.65	21.50	21.55	21.53	21.55	270,680
5/6/2019	-0.20 / -0.92%	21.70	21.70	21.40	21.50	21.54	21.50	284,420
5/3/2019	+0.10 / +0.46%	21.60	21.75	21.50	21.70	21.66	21.70	247,920
5/2/2019	+0.05 / +0.23%	21.55	21.70	21.50	21.60	21.59	21.60	266,790
4/26/2019	+0.25 / +1.17%	21.30	21.55	21.20	21.55	21.36	21.55	337,480
4/25/2019	-0.10 / -0.47%	21.35	21.40	21.20	21.30	21.30	21.30	257,940
4/24/2019	+0.05 / +0.23%	21.35	21.45	21.20	21.40	21.32	21.40	280,940
4/23/2019	-0.05 / -0.23%	21.40	21.45	21.25	21.35	21.33	21.35	266,460
4/22/2019	-0.45 / -2.06%	21.70	21.85	21.30	21.40	21.55	21.40	268,380
4/19/2019	+0.10 / +0.46%	21.75	21.95	21.75	21.85	21.83	21.85	295,780
4/18/2019	-0.15 / -0.68%	21.90	21.90	21.60	21.75	21.77	21.75	300,980
4/17/2019	+0.30 / +1.39%	21.60	22.00	21.60	21.90	21.90	21.90	350,880
4/16/2019	0.00 / 0.00%	21.60	21.65	21.40	21.60	21.58	21.60	284,490
4/12/2019	0.00 / 0.00%	21.60	21.75	21.55	21.60	21.66	21.60	2,780,700
4/11/2019	+0.05 / +0.23%	21.55	21.80	21.45	21.60	21.62	21.60	256,060
4/10/2019	-1.00 / -4.43%	22.55	22.55	21.20	21.55	21.86	21.55	307,890
4/9/2019	-0.35 / -1.53%	22.80	23.25	22.55	22.55	22.89	22.55	327,380
4/8/2019	-0.55 / -2.35%	23.40	23.50	22.90	22.90	23.17	22.90	252,260
4/5/2019	+0.05 / +0.21%	23.40	23.50	23.40	23.45	23.44	23.45	334,180
4/4/2019	+0.10 / +0.43%	23.30	23.60	23.25	23.40	23.44	23.40	343,430
4/3/2019	-0.35 / -1.48%	23.65	23.90	23.30	23.30	23.66	23.30	376,580
4/2/2019	-0.35 / -1.46%	24.00	24.05	23.55	23.65	23.78	23.65	364,400
4/1/2019	-0.10 / -0.41%	24.10	24.15	23.80	24.00	24.00	24.00	355,200
3/29/2019	+0.05 / +0.21%	24.05	24.15	23.95	24.10	24.05	24.10	343,010
3/28/2019	+0.05 / +0.21%	24.00	24.10	23.80	24.05	23.98	24.05	365,910
3/27/2019	+0.10 / +0.42%	23.90	24.00	23.80	24.00	23.92	24.00	399,200
3/26/2019	+0.30 / +1.27%	23.60	23.90	23.60	23.90	23.75	23.90	371,430

<<Previous 30 days Next 30 days>>

VNG News

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
12/08	VNG: Resolution on the AGM 2024