Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/14/2019	-0.40 / -2.88%	13.90	13.95	13.30	13.50	13.46	2.71	1,866,180
10/11/2019	-0.05 / -0.36%	13.95	13.95	13.70	13.90	13.80	2.79	377,170
10/10/2019	0.00 / 0.00%	13.85	13.95	13.75	13.95	13.84	2.80	362,680
10/9/2019	-0.05 / -0.36%	14.00	14.00	13.85	13.95	13.93	2.80	139,340
10/8/2019	0.00 / 0.00%	14.00	14.00	13.75	14.00	13.88	2.81	418,270
10/7/2019	-0.10 / -0.71%	14.10	14.10	13.80	14.00	13.94	2.81	308,870
10/4/2019	0.00 / 0.00%	14.10	14.20	13.95	14.10	14.06	2.83	395,810
10/3/2019	0.00 / 0.00%	14.05	14.10	13.85	14.10	13.95	2.83	550,280
10/2/2019	-0.05 / -0.35%	14.20	14.20	14.05	14.10	14.10	2.83	647,000
10/1/2019	-0.30 / -2.08%	14.40	14.40	14.05	14.15	14.20	2.84	757,020
9/30/2019	-0.10 / -0.69%	14.65	14.75	14.45	14.45	14.56	2.90	372,180
9/27/2019	+0.30 / +2.11%	14.40	14.70	14.40	14.55	14.59	2.92	501,580
9/26/2019	+0.30 / +2.15%	13.95	14.45	13.95	14.25	14.28	2.86	756,120
9/25/2019	0.00 / 0.00%	13.95	13.95	13.85	13.95	13.92	2.80	82,120
9/24/2019	0.00 / 0.00%	13.95	14.00	13.85	13.95	13.93	2.80	203,250
9/23/2019	0.00 / 0.00%	13.95	14.10	13.90	13.95	13.98	2.80	254,980
9/20/2019	-0.05 / -0.36%	14.00	14.10	13.90	13.95	13.95	2.80	3,405,680
9/19/2019	0.00 / 0.00%	14.00	14.05	13.80	14.00	13.94	2.81	367,330
9/18/2019	+0.10 / +0.72%	13.95	14.15	13.90	14.00	13.98	2.81	224,340
9/17/2019	-0.20 / -1.42%	14.10	14.20	13.90	13.90	14.01	2.79	297,940
9/16/2019	+0.05 / +0.36%	14.10	14.30	14.05	14.10	14.19	2.83	501,380
9/13/2019	+0.05 / +0.36%	14.00	14.10	13.90	14.05	14.03	2.82	2,396,830
9/12/2019	0.00 / 0.00%	14.00	14.00	13.85	14.00	13.96	2.81	190,040
9/11/2019	+0.25 / +1.82%	13.75	14.05	13.50	14.00	13.90	2.81	723,300
9/10/2019	-0.05 / -0.36%	13.75	13.75	13.45	13.75	13.62	2.76	410,130
9/9/2019	+0.05 / +0.36%	13.75	13.80	13.45	13.80	13.68	2.77	389,860
9/6/2019	0.00 / 0.00%	13.00	13.75	13.00	13.75	13.33	2.76	1,197,510
9/5/2019	-0.05 / -0.36%	13.80	13.80	13.55	13.75	13.70	2.76	285,960
9/4/2019	-0.10 / -0.72%	13.85	13.85	13.55	13.80	13.68	2.77	450,300
9/3/2019	-0.10 / -0.71%	14.00	14.00	13.70	13.90	13.81	2.79	269,100

<<Previous 30 days Next 30 days>>

VND News

08/01	VND: Change in the 2nd Branch Operation Registration Certificate
27/12	VND: Updating information of Nam Dinh branch
27/12	VND: Plan for bond public offering
27/12	VND: Relocation of Hai Phong branch
27/12	VND: Establishment of Times City transaction office