Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/28/2020	-0.25 / -1.82%	13.80	13.80	13.35	13.50	13.50	13.50	174,410
5/27/2020	-0.05 / -0.36%	13.80	13.80	13.60	13.75	13.71	13.75	185,590
5/26/2020	0.00 / 0.00%	13.80	13.85	13.70	13.80	13.77	13.80	161,800
5/25/2020	-0.10 / -0.72%	13.90	13.95	13.70	13.80	13.79	13.80	177,050
5/22/2020	0.00 / 0.00%	13.95	13.95	13.60	13.90	13.80	13.90	181,000
5/21/2020	0.00 / 0.00%	14.00	14.00	13.65	13.90	13.78	13.90	172,570
5/20/2020	0.00 / 0.00%	13.90	13.90	13.80	13.90	13.83	13.90	184,520
5/19/2020	0.00 / 0.00%	13.90	13.95	13.75	13.90	13.83	13.90	197,120
5/18/2020	0.00 / 0.00%	14.00	14.05	13.80	13.90	13.89	13.90	172,230
5/15/2020	-0.05 / -0.36%	14.00	14.00	13.80	13.90	13.87	13.90	188,610
5/14/2020	+0.05 / +0.36%	13.90	13.95	13.80	13.95	13.87	13.95	163,820
5/13/2020	+0.15 / +1.09%	13.75	13.90	13.55	13.90	13.77	13.90	192,250
5/12/2020	+0.05 / +0.36%	13.85	13.85	13.50	13.75	13.64	13.75	172,750
5/11/2020	+0.25 / +1.86%	13.70	13.80	13.60	13.70	13.65	13.70	192,400
5/8/2020	+0.15 / +1.13%	13.50	13.50	13.00	13.45	13.32	13.45	175,640
5/7/2020	0.00 / 0.00%	13.30	13.35	12.90	13.30	13.10	13.30	191,430
5/6/2020	0.00 / 0.00%	13.80	13.80	13.15	13.30	13.30	13.30	185,210
5/5/2020	0.00 / 0.00%	13.60	13.60	13.10	13.30	13.32	13.30	176,590
5/4/2020	-0.35 / -2.56%	13.65	13.70	12.80	13.30	13.33	13.30	193,330
4/29/2020	+0.45 / +3.41%	13.60	13.65	13.00	13.65	13.49	13.65	176,850
4/28/2020	-0.75 / -5.38%	14.70	14.70	13.20	13.20	14.53	13.20	165,550
4/27/2020	+0.55 / +4.10%	13.50	13.95	13.50	13.95	13.82	13.95	225,290
4/24/2020	+0.10 / +0.75%	13.30	13.40	13.10	13.40	13.23	13.40	166,070
4/23/2020	+0.10 / +0.76%	13.10	13.35	13.10	13.30	13.23	13.30	155,730
4/22/2020	-0.10 / -0.75%	13.30	13.35	13.05	13.20	13.19	13.20	153,320
4/21/2020	+0.10 / +0.76%	13.20	13.35	13.15	13.30	13.25	13.30	337,250
4/20/2020	+0.40 / +3.13%	12.85	13.20	12.75	13.20	12.92	13.20	184,100
4/17/2020	+0.05 / +0.39%	12.75	12.85	12.70	12.80	12.75	12.80	161,700
4/16/2020	+0.15 / +1.19%	12.60	12.75	12.50	12.75	12.67	12.75	182,460
4/15/2020	-0.25 / -1.95%	12.85	12.85	12.55	12.60	12.67	12.60	184,800

<<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