Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/7/2015	-0.20 / -1.49%	13.50	13.50	13.20	13.20	13.32	1.84	1,271,921
10/6/2015	+0.80 / +6.35%	12.80	13.50	12.80	13.40	13.19	1.87	2,524,420
10/5/2015	+0.30 / +2.44%	12.50	12.70	12.40	12.60	12.57	1.75	1,026,470
10/2/2015	0.00 / 0.00%	12.40	12.50	12.30	12.30	12.42	1.71	964,250
10/1/2015	-0.30 / -2.38%	12.60	12.80	12.30	12.30	12.61	1.71	755,900
9/30/2015	0.00 / 0.00%	12.70	13.00	12.60	12.60	12.81	1.75	976,800
9/29/2015	-0.20 / -1.56%	12.80	12.80	12.40	12.60	12.54	1.75	3,143,236
9/28/2015	-0.40 / -3.03%	13.20	13.40	12.80	12.80	13.13	1.78	1,601,731
9/25/2015	-0.30 / -2.22%	13.60	13.60	13.20	13.20	13.36	1.84	814,240
9/24/2015	-0.10 / -0.74%	13.70	13.70	13.50	13.50	13.59	1.88	853,810
9/23/2015	0.00 / 0.00%	13.60	13.70	13.50	13.60	13.53	1.89	675,200
9/22/2015	-0.10 / -0.73%	13.70	13.90	13.60	13.60	13.68	1.89	523,598
9/21/2015	+0.20 / +1.48%	13.60	13.80	13.50	13.70	13.67	1.91	770,803
9/18/2015	+0.30 / +2.27%	13.50	13.80	13.40	13.50	13.56	1.88	2,085,187
9/17/2015	-0.40 / -2.94%	13.60	13.70	13.20	13.20	13.52	1.84	791,010
9/16/2015	+0.10 / +0.74%	13.60	13.70	13.40	13.60	13.51	1.89	532,846
9/15/2015	+0.10 / +0.75%	13.40	13.70	13.40	13.50	13.48	1.88	1,019,260
9/14/2015	-0.40 / -2.90%	13.90	14.00	13.40	13.40	13.66	1.87	967,800
9/11/2015	-0.20 / -1.43%	13.90	14.10	13.80	13.80	13.93	1.92	720,660
9/10/2015	-0.10 / -0.71%	14.00	14.30	13.90	14.00	14.02	1.95	1,314,767
9/9/2015	0.00 / 0.00%	14.20	14.40	14.10	14.10	14.24	1.96	1,200,040
9/8/2015	+0.40 / +2.92%	13.70	14.10	13.50	14.10	13.90	1.96	3,148,655
9/7/2015	-0.10 / -0.72%	13.70	14.00	13.70	13.70	13.82	1.91	585,475
9/4/2015	+0.10 / +0.73%	14.00	14.00	13.70	13.80	13.87	1.92	1,436,518
9/3/2015	-0.60 / -4.20%	14.40	14.40	13.70	13.70	14.02	1.91	1,944,662
9/1/2015	-0.10 / -0.69%	14.50	14.70	14.30	14.30	14.49	1.99	1,050,720
8/31/2015	+0.10 / +0.70%	14.30	14.80	14.20	14.40	14.48	2.00	2,946,820
8/28/2015	+0.50 / +3.62%	13.80	14.60	13.80	14.30	14.22	1.99	3,713,760
8/27/2015	+0.10 / +0.73%	13.80	14.00	13.70	13.80	13.84	1.92	1,757,125
8/26/2015	+0.70 / +5.38%	13.00	13.90	13.00	13.70	13.43	1.91	1,691,490

<<Previous 30 days Next 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