Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/18/2019	+0.20 / +0.76%	26.30	26.70	26.30	26.50	26.42	20.86	53,300
12/17/2019	-0.30 / -1.13%	25.90	26.50	25.90	26.30	26.34	20.71	32,400
12/16/2019	+0.60 / +2.31%	25.90	26.60	25.90	26.60	26.26	20.94	31,800
12/13/2019	-0.60 / -2.26%	26.50	27.20	25.00	26.00	25.97	20.47	70,100
12/12/2019	-1.80 / -6.34%	28.40	28.40	25.20	26.60	26.54	20.94	58,400
12/11/2019	-0.10 / -0.35%	28.50	30.10	28.20	28.40	28.73	22.36	111,200
12/10/2019	+0.40 / +1.42%	27.80	28.50	27.80	28.50	28.13	22.44	107,000
12/9/2019	+1.10 / +4.07%	27.40	28.20	27.40	28.10	27.82	22.12	99,600
12/6/2019	+0.70 / +2.63%	26.60	27.30	26.20	27.30	26.96	21.49	32,100
12/5/2019	-1.00 / -3.62%	27.50	27.50	23.60	26.60	24.85	20.94	115,400
12/4/2019	-2.50 / -8.31%	29.90	29.90	27.00	27.60	27.61	21.73	57,200
12/3/2019	-1.40 / -4.44%	32.30	32.30	30.00	30.10	30.73	23.70	69,700
12/2/2019	+0.80 / +2.61%	31.90	33.60	31.50	31.50	32.79	24.80	241,000
11/29/2019	+3.10 / +10.76%	28.50	31.90	28.50	31.90	30.72	25.12	289,600
11/28/2019	+0.10 / +0.35%	28.00	29.00	27.00	28.80	27.76	22.68	100,700
11/27/2019	+0.60 / +2.14%	28.10	29.50	26.00	28.70	27.33	22.60	103,900
11/26/2019	-0.90 / -3.10%	29.00	29.10	26.70	28.10	27.54	22.12	112,600
11/25/2019	+0.90 / +3.20%	32.30	32.30	26.90	29.00	27.24	22.83	158,200
11/22/2019	+2.70 / +10.51%	25.70	28.40	25.70	28.40	28.12	22.36	18,300
11/21/2019	+1.90 / +7.98%	23.40	25.70	23.30	25.70	24.68	20.24	91,800
11/20/2019	+0.80 / +3.48%	20.90	23.80	20.90	23.80	22.38	18.74	116,600
11/19/2019	+1.00 / +4.55%	20.80	23.00	20.40	23.00	20.67	18.11	65,300
11/18/2019	+1.40 / +6.80%	20.60	22.00	20.40	22.00	20.64	17.32	98,000
11/15/2019	+1.00 / +4.90%	20.00	21.40	20.00	21.40	20.58	16.85	24,000
11/14/2019	+0.10 / +0.49%	19.90	20.40	19.90	20.40	19.93	16.06	85,300
11/13/2019	0.00 / 0.00%	20.30	20.30	18.80	20.30	19.88	15.98	203,600
11/12/2019	+2.20 / +12.15%	20.80	20.80	16.80	20.30	20.74	15.98	142,800
11/11/2019	+2.30 / +14.56%	18.10	18.10	18.10	18.10	18.10	14.25	80,100
11/8/2019	+2.00 / +14.49%	15.80	15.80	15.80	15.80	15.80	12.44	200
11/7/2019	+1.80 / +15.00%	13.80	13.80	13.80	13.80	13.80	10.87	900

<<Previous 1 days Next 30 days>>

VTD News

23/02	Tourism stocks expected to shine in 2022
11/11	VTD: Result of transaction of connected person (Nhan To Trinh)
30/10	VTD: Pham Thi Thu Hoai is no longer principal shareholder
30/10	VTD: Notice of transaction of connected person (Nhan To Trinh)
15/10	VTD: Bui Thi Mong Uyen is no longer principal shareholder