Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/13/2024	-0.05 / -0.27%	18.50	18.55	18.30	18.45	18.42	18.45	10,635,200
9/12/2024	+0.25 / +1.37%	18.25	18.60	18.25	18.50	18.49	18.50	23,766,300
9/11/2024	+0.10 / +0.55%	18.10	18.30	18.05	18.25	18.17	18.25	11,782,500
9/10/2024	-0.20 / -1.09%	18.40	18.45	18.10	18.15	18.28	18.15	21,881,600
9/9/2024	-0.10 / -0.54%	18.40	18.45	18.25	18.35	18.34	18.35	16,209,409
9/6/2024	+0.15 / +0.82%	18.30	18.45	18.20	18.45	18.36	18.45	15,100,904
9/5/2024	-0.20 / -1.08%	18.55	18.55	18.30	18.30	18.43	18.30	15,899,500
9/4/2024	-0.45 / -2.37%	18.80	18.80	18.50	18.50	18.62	18.50	24,148,500
8/30/2024	0.00 / 0.00%	19.10	19.10	18.95	18.95	19.00	18.95	12,969,502
8/29/2024	0.00 / 0.00%	18.95	19.35	18.90	18.95	19.16	18.95	24,001,502
8/28/2024	-0.05 / -0.26%	19.00	19.10	18.90	18.95	19.01	18.95	13,771,103
8/27/2024	0.00 / 0.00%	19.10	19.15	18.95	19.00	19.03	19.00	16,374,707
8/26/2024	+0.25 / +1.33%	18.80	19.30	18.80	19.00	19.09	19.00	40,060,003
8/23/2024	0.00 / 0.00%	18.80	19.00	18.70	18.75	18.84	18.75	23,867,000
8/22/2024	0.00 / 0.00%	18.75	18.85	18.60	18.75	18.76	18.75	14,022,600
8/21/2024	+0.15 / +0.81%	18.50	18.85	18.45	18.75	18.69	18.75	34,804,504
8/20/2024	+0.15 / +0.81%	18.45	18.65	18.40	18.60	18.55	18.60	19,645,303
8/19/2024	+0.05 / +0.27%	18.40	18.60	18.40	18.45	18.51	18.45	12,821,803
8/16/2024	+0.40 / +2.22%	18.05	18.45	18.00	18.40	18.30	18.40	24,092,004
8/15/2024	0.00 / 0.00%	18.00	18.10	17.95	18.00	18.02	18.00	7,557,901
8/14/2024	-0.15 / -0.83%	18.15	18.20	18.00	18.00	18.09	18.00	9,278,282
8/13/2024	0.00 / 0.00%	18.10	18.20	17.95	18.15	18.14	18.15	10,643,310
8/12/2024	+0.15 / +0.83%	18.00	18.15	17.80	18.15	17.95	18.15	12,636,703
8/9/2024	+0.15 / +0.84%	17.85	18.10	17.80	18.00	17.95	18.00	11,869,404
8/8/2024	-0.15 / -0.83%	17.90	18.00	17.50	17.85	17.76	17.85	22,142,411
8/7/2024	-0.35 / -1.91%	18.40	18.40	18.00	18.00	18.15	18.00	14,903,001
8/6/2024	+0.20 / +1.10%	18.35	18.50	18.10	18.35	18.28	18.35	16,199,111
8/5/2024	-0.60 / -3.20%	18.40	18.60	17.95	18.15	18.21	18.15	29,120,903
8/2/2024	+0.20 / +1.08%	18.50	18.75	18.35	18.75	18.52	18.75	15,295,804
8/1/2024	-0.45 / -2.37%	19.15	19.15	18.45	18.55	18.69	18.55	15,647,205

<<Previous 30 days Next 30 days>>

VPB News

21/11	VPB: BOD resolution dated November 18, 2024
06/11	VPB: BOD resolution dated November 05, 2024
04/11	VPB: Information on international sustainability bonds
01/11	VPB: 2024 AGM resolution
01/11	VPB: Nghị quyết HĐQT về việc thông qua giao dịch, hợp đồng với CTCP CK VPBank