Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/12/2018	+0.10 / +0.68%	14.60	14.80	14.40	14.80	14.62	14.45	229,040
7/11/2018	-0.30 / -2.00%	14.80	14.90	14.50	14.70	14.80	14.35	261,430
7/10/2018	-0.10 / -0.66%	15.10	15.20	14.80	15.00	14.93	14.64	256,390
7/9/2018	+0.10 / +0.67%	15.00	15.10	14.70	15.10	14.96	14.74	181,430
7/6/2018	+0.30 / +2.04%	14.70	15.00	14.60	15.00	14.71	14.64	264,120
7/5/2018	-0.10 / -0.68%	14.80	14.80	14.40	14.70	14.63	14.35	284,990
7/4/2018	+0.15 / +1.02%	14.65	14.80	14.30	14.80	14.57	14.45	258,140
7/3/2018	-0.15 / -1.01%	14.80	14.80	14.50	14.65	14.58	14.30	257,090
7/2/2018	+0.40 / +2.78%	14.30	14.80	14.30	14.80	14.64	14.45	275,500
6/29/2018	-1.00 / -6.49%	15.40	15.55	14.40	14.40	15.24	14.06	323,770
6/28/2018	+0.05 / +0.33%	15.35	15.40	15.05	15.40	15.24	15.03	310,900
6/27/2018	+0.05 / +0.33%	15.35	15.35	15.00	15.35	15.20	14.98	200,630
6/26/2018	+0.30 / +2.00%	14.95	15.30	14.95	15.30	15.06	14.93	378,480
6/25/2018	0.00 / 0.00%	14.95	15.05	14.80	15.00	14.95	14.64	210,990
6/22/2018	+0.20 / +1.35%	14.80	15.00	14.50	15.00	14.77	14.64	267,880
6/21/2018	-0.20 / -1.33%	15.00	15.00	14.75	14.80	14.83	14.45	164,500
6/20/2018	+0.35 / +2.39%	14.65	15.00	14.55	15.00	14.79	14.64	323,630
6/19/2018	-0.15 / -1.01%	14.80	14.80	13.95	14.65	14.64	14.30	232,790
6/18/2018	-0.45 / -2.95%	15.20	15.25	14.50	14.80	15.04	14.45	345,640
6/15/2018	+0.05 / +0.33%	15.20	15.30	14.95	15.25	15.13	14.89	359,540
6/14/2018	0.00 / 0.00%	14.80	15.30	14.80	15.20	15.12	14.84	984,840
6/13/2018	+0.20 / +1.33%	14.90	15.20	14.90	15.20	15.02	14.84	269,920
6/12/2018	-0.10 / -0.66%	15.00	15.10	14.90	15.00	14.99	14.64	2,377,990
6/11/2018	+0.10 / +0.67%	14.95	15.10	14.80	15.10	14.98	14.74	296,230
6/8/2018	+0.10 / +0.67%	14.90	15.00	14.80	15.00	14.91	14.64	338,610
6/7/2018	-0.15 / -1.00%	15.05	15.05	14.90	14.90	14.97	14.54	151,430
6/6/2018	+0.05 / +0.33%	15.00	15.10	14.90	15.05	15.00	14.69	152,840
6/5/2018	0.00 / 0.00%	15.05	15.10	14.90	15.00	15.04	14.64	167,820
6/4/2018	+0.10 / +0.67%	14.90	15.00	14.80	15.00	14.92	14.64	239,450
6/1/2018	+0.50 / +3.47%	14.40	14.95	14.40	14.90	14.74	14.54	353,930

<<Previous 30 days Next 30 days>>

VNG News

16:28	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