Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/11/2021	-0.80 / -1.15%	70.00	71.20	66.80	68.60	68.56	23.17	14,276,800
11/10/2021	-0.10 / -0.14%	70.50	70.80	68.20	69.40	69.64	23.44	8,375,000
11/9/2021	+1.80 / +2.66%	67.10	69.50	66.80	69.50	67.66	23.47	7,878,500
11/8/2021	+3.30 / +5.12%	64.50	68.50	64.50	67.70	66.81	22.86	10,452,075
11/5/2021	+0.50 / +0.78%	65.60	65.60	64.20	64.40	64.81	21.75	7,194,400
11/4/2021	+4.10 / +6.86%	60.70	63.90	60.00	63.90	63.00	21.58	12,258,000
11/3/2021	-0.80 / -1.32%	60.60	61.70	59.30	59.80	60.54	20.20	10,855,700
11/2/2021	+1.50 / +2.54%	59.10	61.50	58.10	60.60	60.00	20.47	9,053,900
11/1/2021	+2.10 / +3.68%	57.50	59.50	57.10	59.10	58.29	19.96	11,197,400
10/29/2021	+0.70 / +1.24%	56.80	57.60	55.70	57.00	56.75	19.25	8,913,600
10/28/2021	+2.80 / +5.23%	54.20	57.00	54.10	56.30	55.63	19.01	17,276,700
10/27/2021	+2.30 / +4.49%	51.80	53.50	51.20	53.50	52.72	18.07	7,642,500
10/26/2021	+0.60 / +1.19%	50.00	51.40	49.75	51.20	50.62	17.29	6,410,700
10/25/2021	-1.60 / -3.07%	52.00	52.10	50.60	50.60	51.15	17.09	7,923,400
10/22/2021	-0.80 / -1.51%	53.00	53.10	51.90	52.20	52.42	17.63	6,356,300
10/21/2021	0.00 / 0.00%	53.60	53.60	52.50	53.00	52.97	17.90	4,457,900
10/20/2021	-0.60 / -1.12%	54.00	54.00	52.20	53.00	53.07	17.90	6,096,900
10/19/2021	+0.50 / +0.94%	53.20	54.50	52.70	53.60	53.83	18.10	6,728,100
10/18/2021	+1.60 / +3.11%	51.60	53.40	51.40	53.10	52.54	17.93	10,765,000
10/15/2021	+0.20 / +0.39%	51.50	52.00	51.30	51.50	51.64	17.39	4,621,300
10/14/2021	0.00 / 0.00%	51.30	52.00	50.60	51.30	51.33	17.33	8,615,700
10/13/2021	-0.60 / -1.16%	52.00	52.40	50.90	51.30	51.77	17.33	3,530,400
10/12/2021	-0.40 / -0.76%	52.50	52.50	51.70	51.90	52.07	17.53	4,307,100
10/11/2021	+1.00 / +1.95%	51.80	52.50	51.30	52.30	51.89	17.66	4,150,000
10/8/2021	+0.30 / +0.59%	51.10	51.80	50.80	51.30	51.31	17.33	4,484,500
10/7/2021	+0.40 / +0.79%	50.80	51.50	49.90	51.00	50.89	17.22	5,153,900
10/6/2021	0.00 / 0.00%	51.00	51.00	50.30	50.60	50.56	17.09	3,933,600
10/5/2021	+2.10 / +4.33%	49.30	51.30	49.10	50.60	50.27	17.09	7,805,500
10/4/2021	-1.00 / -2.02%	49.05	49.20	47.80	48.50	48.39	16.38	8,838,100
10/1/2021	-1.50 / -2.94%	50.50	51.10	49.50	49.50	50.14	16.72	8,117,149

<<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