Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/21/2018	-0.20 / -1.36%	14.70	14.70	14.40	14.50	14.53	14.15	275,130
5/18/2018	+0.10 / +0.68%	14.60	14.80	14.30	14.70	14.53	14.35	219,830
5/17/2018	+0.10 / +0.69%	14.50	14.70	14.40	14.60	14.52	14.25	330,480
5/16/2018	-0.10 / -0.68%	14.60	14.60	14.30	14.50	14.48	14.15	289,120
5/15/2018	+0.10 / +0.69%	14.50	14.60	14.40	14.60	14.47	14.25	1,566,040
5/14/2018	+0.20 / +1.40%	14.30	14.50	14.00	14.50	14.26	14.15	406,151
5/11/2018	+0.30 / +2.14%	14.00	14.30	13.70	14.30	13.98	13.96	1,132,930
5/10/2018	0.00 / 0.00%	14.00	14.10	14.00	14.00	14.07	13.67	1,040,450
5/9/2018	-0.10 / -0.71%	14.00	14.10	14.00	14.00	14.09	13.67	91,400
5/8/2018	-0.10 / -0.70%	14.25	14.25	14.00	14.10	14.12	13.76	169,490
5/7/2018	+0.30 / +2.16%	13.90	14.20	13.90	14.20	13.96	13.86	193,230
5/4/2018	+0.10 / +0.72%	13.80	13.90	13.80	13.90	13.83	13.57	105,920
5/3/2018	+0.20 / +1.47%	13.60	13.80	13.50	13.80	13.63	13.47	1,518,390
5/2/2018	-0.25 / -1.81%	13.80	14.20	13.60	13.60	13.84	13.27	205,480
4/27/2018	0.00 / 0.00%	13.85	13.95	13.80	13.85	13.84	13.52	246,520
4/26/2018	0.00 / 0.00%	13.60	13.90	13.60	13.85	13.82	13.52	105,430
4/24/2018	+0.15 / +1.09%	13.70	13.85	13.60	13.85	13.71	13.52	231,510
4/23/2018	-0.80 / -5.52%	14.50	14.60	13.70	13.70	14.22	13.37	210,990
4/20/2018	+0.05 / +0.35%	14.45	14.70	14.40	14.50	14.51	14.15	140,430
4/19/2018	-0.15 / -1.03%	14.60	14.70	14.10	14.45	14.37	14.10	265,430
4/18/2018	-0.30 / -2.01%	14.90	14.90	14.60	14.60	14.76	14.25	2,506,170
4/17/2018	+0.20 / +1.36%	14.70	15.10	14.65	14.90	14.81	14.54	4,184,940
4/16/2018	0.00 / 0.00%	14.70	14.85	14.50	14.70	14.73	14.35	6,361,330
4/13/2018	-0.50 / -3.29%	15.20	15.20	14.60	14.70	14.95	14.35	108,230
4/12/2018	-0.10 / -0.65%	15.10	15.30	14.75	15.20	15.06	14.84	234,600
4/11/2018	-0.50 / -3.16%	15.95	16.05	15.00	15.30	15.65	14.93	257,510
4/10/2018	-0.10 / -0.63%	15.95	16.05	15.75	15.80	15.90	15.42	296,000
4/9/2018	+0.20 / +1.27%	15.85	16.20	15.85	15.90	16.03	15.52	130,710
4/6/2018	+0.10 / +0.64%	15.70	15.85	15.60	15.70	15.71	15.32	321,300
4/5/2018	+0.10 / +0.65%	15.50	15.60	15.40	15.60	15.50	15.23	221,720

<<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