Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/27/2019	+0.05 / +0.25%	20.10	20.25	20.00	20.15	20.18	20.15	303,540
8/26/2019	-0.10 / -0.50%	20.20	20.25	19.85	20.10	20.11	20.10	294,390
8/23/2019	+0.15 / +0.75%	20.05	20.20	20.00	20.20	20.14	20.20	238,470
8/22/2019	+0.45 / +2.30%	19.60	20.05	19.60	20.05	19.91	20.05	251,620
8/21/2019	+0.50 / +2.62%	19.05	19.60	19.05	19.60	19.36	19.60	245,130
8/20/2019	+0.40 / +2.14%	18.70	19.10	18.70	19.10	18.95	19.10	242,190
8/19/2019	+0.25 / +1.36%	18.45	18.70	18.40	18.70	18.46	18.70	246,800
8/16/2019	+0.15 / +0.82%	18.30	18.45	18.30	18.45	18.35	18.45	241,230
8/15/2019	0.00 / 0.00%	18.30	18.30	18.15	18.30	18.20	18.30	235,060
8/14/2019	+0.10 / +0.55%	18.20	18.30	18.10	18.30	18.18	18.30	243,930
8/13/2019	+0.05 / +0.28%	18.15	18.20	17.90	18.20	18.04	18.20	221,520
8/12/2019	0.00 / 0.00%	18.20	18.20	18.00	18.15	18.11	18.15	235,880
8/9/2019	+0.15 / +0.83%	18.40	18.60	18.00	18.15	18.25	18.15	237,470
8/8/2019	-1.10 / -5.76%	19.10	19.10	18.00	18.00	18.78	18.00	258,930
8/7/2019	0.00 / 0.00%	19.10	19.30	19.00	19.10	19.12	19.10	229,480
8/6/2019	-0.20 / -1.04%	19.25	19.25	19.10	19.10	19.19	19.10	231,200
8/5/2019	-0.05 / -0.26%	19.35	19.35	19.15	19.30	19.26	19.30	253,790
8/2/2019	-0.10 / -0.51%	19.45	19.45	19.25	19.35	19.31	19.35	1,790,630
8/1/2019	+0.15 / +0.78%	19.30	19.75	19.25	19.45	19.50	19.45	264,060
7/31/2019	+0.05 / +0.26%	19.25	19.35	19.20	19.30	19.24	19.30	258,800
7/30/2019	-0.05 / -0.26%	19.30	19.40	19.20	19.25	19.31	19.25	225,270
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

<<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