Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/13/2026	+0.30 / +1.64%	18.25	18.70	18.15	18.60	18.52	18.60	7,110,800
2/12/2026	-0.10 / -0.54%	18.45	18.50	18.30	18.30	18.37	18.30	5,896,200
2/11/2026	+0.65 / +3.66%	17.85	18.45	17.85	18.40	18.24	18.40	9,399,800
2/10/2026	+0.10 / +0.57%	17.75	17.95	17.55	17.75	17.71	17.75	7,997,100
2/9/2026	0.00 / 0.00%	17.95	18.00	17.65	17.65	17.79	17.65	12,256,900
2/6/2026	-0.55 / -3.02%	18.10	18.15	17.65	17.65	17.89	17.65	14,092,000
2/5/2026	-0.35 / -1.89%	18.60	18.70	18.20	18.20	18.37	18.20	6,963,300
2/4/2026	+0.05 / +0.27%	18.80	19.15	18.50	18.55	18.80	18.55	15,336,300
2/3/2026	+0.40 / +2.21%	18.30	18.75	18.30	18.50	18.54	18.50	10,521,300
2/2/2026	-0.40 / -2.16%	18.50	18.50	18.00	18.10	18.18	18.10	14,719,700
1/30/2026	+0.05 / +0.27%	18.45	18.70	18.40	18.50	18.54	18.50	11,649,600
1/29/2026	-0.15 / -0.81%	18.65	18.90	18.40	18.45	18.63	18.45	5,757,300
1/28/2026	-0.05 / -0.27%	18.65	18.85	18.30	18.60	18.55	18.60	13,780,000
1/27/2026	+0.15 / +0.81%	18.50	18.85	18.45	18.65	18.62	18.65	7,038,100
1/26/2026	-0.90 / -4.64%	19.25	19.55	18.50	18.50	18.93	18.50	19,767,200
1/23/2026	+0.20 / +1.04%	19.30	19.70	19.10	19.40	19.43	19.40	15,567,300
1/22/2026	+0.20 / +1.05%	19.30	19.60	19.00	19.20	19.28	19.20	11,391,500
1/21/2026	-0.60 / -3.06%	19.40	19.60	18.75	19.00	19.06	19.00	31,032,400
1/20/2026	-0.95 / -4.62%	20.75	20.80	19.60	19.60	20.13	19.60	29,433,489
1/19/2026	+0.05 / +0.24%	20.50	20.80	20.20	20.55	20.50	20.55	14,272,500
1/16/2026	-0.30 / -1.44%	20.85	21.00	20.30	20.50	20.62	20.50	17,092,900
1/15/2026	+0.20 / +0.97%	20.50	20.95	20.20	20.80	20.59	20.80	24,731,400
1/14/2026	-0.20 / -0.96%	20.85	21.00	20.05	20.60	20.53	20.60	26,335,200
1/13/2026	+0.15 / +0.73%	21.15	21.45	20.65	20.80	20.99	20.80	23,894,700
1/12/2026	+1.35 / +6.99%	19.30	20.65	19.30	20.65	20.44	20.65	30,546,300
1/9/2026	-0.50 / -2.53%	19.95	20.00	19.30	19.30	19.54	19.30	13,044,800
1/8/2026	+0.50 / +2.59%	19.60	19.85	19.30	19.80	19.63	19.80	23,406,200
1/7/2026	+0.65 / +3.49%	18.80	19.30	18.70	19.30	19.09	19.30	11,587,900
1/6/2026	-0.05 / -0.27%	18.80	19.05	18.30	18.65	18.66	18.65	12,230,300
1/5/2026	-0.75 / -3.86%	19.45	19.55	18.30	18.70	18.92	18.70	21,152,600

<<Previous 30 days

VND News

25/04	VND: Establishing Branch
22/04	VND: Annual Report 2024
28/03	VND: Change in the 4th Certificateof Thanh Xuan Branch Registration
25/03	VND: Transfer of shares of GSF
25/03	VND: VNDirect to divest from Goldsun Food