Thursday, August 14, 2025 6:38:56 PM - Markets open
VN-INDEX 1,640.69 +29.09/+1.81%
HNX-INDEX 285.15 +5.46/+1.95%
UPCOM-INDEX 109.95 +0.53/+0.48%
VNG Corporation (VNZ : UPCOM)
Consumer Services : Recreational Services
399.10 -4.50/-1.11%
3:00:10 PM
Closing price on 8/13/2025
401.20 -5.10/-1.26%
Open 398.00
High 409.90
Low 398.00
Volume 60,500
Split-adjusted Price 401.20

Create Alert at: 379 419 439 ...
VNZ Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
8/13/2025 -5.10 / -1.26% 398.00 409.90 398.00 401.20 403.62 401.20 60,500
8/12/2025 -3.80 / -0.95% 409.00 418.00 397.00 397.00 406.29 397.00 1,900
8/11/2025 +5.50 / +1.38% 400.00 405.00 379.00 405.00 400.83 405.00 2,300
8/8/2025 +3.90 / +0.98% 399.00 400.20 399.00 400.20 399.53 400.20 800
8/7/2025 -2.50 / -0.63% 396.30 396.50 396.30 396.40 396.34 396.40 800
8/6/2025 -3.90 / -0.97% 399.00 401.00 396.00 396.20 398.94 396.20 2,200
8/5/2025 -15.60 / -3.75% 400.10 401.00 399.00 400.00 400.09 400.00 2,100
8/4/2025 0.00 / 0.00% 415.60 415.60 415.60 415.60 415.60 415.60 300
8/1/2025 0.00 / 0.00% 415.60 415.60 415.60 415.60 415.60 415.60 100
7/31/2025 +19.50 / +4.99% 396.00 425.00 396.00 410.00 415.61 410.00 10,600
7/30/2025 -0.30 / -0.08% 391.40 391.40 386.00 391.10 390.48 391.10 2,200
7/29/2025 -3.80 / -0.96% 391.00 394.60 390.60 391.00 391.35 391.00 1,200
7/28/2025 +0.30 / +0.08% 395.00 396.10 390.50 395.00 394.83 395.00 1,800
7/25/2025 0.00 / 0.00% 395.00 395.10 391.00 395.00 394.70 395.00 1,300
7/24/2025 -3.20 / -0.80% 395.00 395.00 395.00 395.00 395.00 395.00 200
7/23/2025 -2.50 / -0.63% 397.00 410.00 395.00 396.60 398.16 396.60 2,800
7/22/2025 -2.40 / -0.60% 400.40 410.00 396.00 399.40 399.11 399.40 2,600
7/21/2025 -12.20 / -2.96% 412.60 415.00 400.20 400.40 401.79 400.40 2,900
7/18/2025 -5.80 / -1.39% 420.00 420.00 406.00 410.00 412.60 410.00 1,000
7/17/2025 +22.90 / +5.65% 410.00 429.00 401.90 428.00 415.81 428.00 1,700
7/16/2025 -2.50 / -0.61% 406.00 406.00 405.00 405.00 405.10 405.00 2,200
7/15/2025 -17.10 / -4.03% 413.00 413.00 400.00 407.00 407.53 407.00 2,400
7/14/2025 -10.60 / -2.50% 423.50 436.40 413.00 413.00 424.14 413.00 1,300
7/11/2025 -15.70 / -3.48% 436.00 436.00 390.00 435.00 423.65 435.00 8,600
7/10/2025 +14.30 / +3.39% 440.00 480.00 421.70 436.00 450.68 436.00 8,400
7/9/2025 +56.90 / +14.98% 410.00 436.70 380.00 436.70 421.74 436.70 7,800
7/8/2025 +51.90 / +14.95% 349.80 399.00 349.80 399.00 379.81 399.00 13,100
7/7/2025 +9.50 / +2.79% 344.00 350.00 342.00 349.50 347.10 349.50 5,300
7/4/2025 +0.80 / +0.24% 340.00 340.00 340.00 340.00 340.00 340.00 100
7/3/2025 0.00 / 0.00% 338.00 340.00 338.00 339.30 339.18 339.30 500
VNZ News
20/06 VNZ: Tech unicorn VNG to suffer losses for the third year in a row
Related Companies
Volume Price Change
DSN  42,600 45.40 0.11%
GTT  0 0.30 0.00%
HES  0 18.60 0.00%
ONW  0 4.20 0.00%
RIC  54,300 6.90 -6.76%
VPL  234,300 82.80 -0.60%
Market Update
Last updated at 3:10:04 PM
VN-INDEX 1,640.69 +29.09/+1.81%
Real-time chart
Top 5 Actives
Top 5 Gainers
Top 5 Losers
We continuously improve our services, here are the latest updates...
Portfolio
Allow you to monitor a customised group of securities. You can set up multiple Portfolios to help you better manage your investments.
Trigger Alerts
Get up-to-date alerts delivered directly to your email address.
Stock Screener
Allow you to filter the market and find exactly what sort of company you are looking for.
Live Terminal
Get instant access to FREE REAL-TIME streaming quotes for hundreds of stocks from HOSE, HNX and UPCOM exchanges.