Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/16/2019	-0.05 / -0.23%	22.10	22.20	22.00	22.05	22.09	22.05	228,540
7/15/2019	0.00 / 0.00%	22.10	22.15	22.05	22.10	22.06	22.10	244,860
7/12/2019	+0.05 / +0.23%	22.05	22.10	22.00	22.10	22.04	22.10	254,970
7/11/2019	-0.05 / -0.23%	22.10	22.15	22.05	22.05	22.08	22.05	323,010
7/10/2019	+0.05 / +0.23%	22.05	22.15	22.05	22.10	22.06	22.10	259,700
7/9/2019	+0.05 / +0.23%	22.00	22.10	22.00	22.05	22.03	22.05	246,250
7/8/2019	-0.05 / -0.23%	22.05	22.05	21.90	22.00	21.96	22.00	928,840
7/5/2019	+0.05 / +0.23%	22.00	22.15	21.95	22.05	22.04	22.05	259,720
7/4/2019	0.00 / 0.00%	22.00	22.20	21.95	22.00	22.04	22.00	244,190
7/3/2019	+0.05 / +0.23%	21.95	22.00	21.85	22.00	21.92	22.00	243,740
7/2/2019	+0.05 / +0.23%	21.90	22.00	21.85	21.95	21.90	21.95	247,480
7/1/2019	+0.20 / +0.92%	21.65	21.90	21.65	21.90	21.83	21.90	254,760
6/28/2019	+0.20 / +0.93%	21.50	21.70	21.50	21.70	21.55	21.70	249,090
6/27/2019	-0.05 / -0.23%	21.55	21.60	21.45	21.50	21.50	21.50	248,150
6/26/2019	0.00 / 0.00%	21.55	21.60	21.50	21.55	21.54	21.55	223,680
6/25/2019	0.00 / 0.00%	21.55	21.60	21.40	21.55	21.53	21.55	617,680
6/24/2019	+0.05 / +0.23%	21.50	21.55	21.50	21.55	21.51	21.55	251,800
6/21/2019	+0.05 / +0.23%	21.45	21.60	21.45	21.50	21.54	21.50	243,390
6/20/2019	+0.85 / +4.13%	20.60	21.50	20.50	21.45	20.87	21.45	231,850
6/19/2019	-0.20 / -0.96%	20.80	20.85	20.60	20.60	20.76	20.60	494,950
6/18/2019	-0.10 / -0.48%	20.90	20.95	20.70	20.80	20.82	20.80	241,710
6/17/2019	-0.05 / -0.24%	20.95	21.00	20.90	20.90	20.95	20.90	246,680
6/14/2019	+0.15 / +0.72%	20.80	20.95	20.80	20.95	20.93	20.95	249,320
6/13/2019	0.00 / 0.00%	20.80	20.80	20.70	20.80	20.78	20.80	263,980
6/12/2019	+0.05 / +0.24%	20.75	20.85	20.50	20.80	20.77	20.80	255,040
6/11/2019	+0.15 / +0.73%	20.60	20.75	20.50	20.75	20.62	20.75	284,550
6/10/2019	+0.75 / +3.78%	19.85	20.60	19.85	20.60	20.35	20.60	319,530
6/7/2019	+0.15 / +0.76%	19.70	19.85	19.55	19.85	19.71	19.85	255,670
6/6/2019	-0.10 / -0.51%	19.80	19.80	19.60	19.70	19.65	19.70	240,000
6/5/2019	0.00 / 0.00%	19.80	19.85	19.80	19.80	19.80	19.80	246,650

<<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