Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/29/2019	0.00 / 0.00%	19.30	19.35	19.15	19.30	19.26	19.30	252,280
7/26/2019	-0.05 / -0.26%	19.35	19.35	19.20	19.30	19.25	19.30	233,810
7/25/2019	0.00 / 0.00%	19.05	19.35	18.85	19.35	19.24	19.35	229,850
7/24/2019	-0.25 / -1.28%	19.60	19.65	19.00	19.35	19.26	19.35	268,770
7/23/2019	-0.40 / -2.00%	20.00	20.00	19.00	19.60	19.81	19.60	226,490
7/22/2019	-0.65 / -3.15%	20.65	20.70	20.00	20.00	20.46	20.00	214,070
7/19/2019	-0.40 / -1.90%	21.05	21.10	20.65	20.65	20.95	20.65	228,010
7/18/2019	-0.50 / -2.32%	21.55	21.55	21.05	21.05	21.29	21.05	221,020
7/17/2019	-0.50 / -2.27%	22.05	22.10	21.45	21.55	21.90	21.55	233,290
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

<<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