Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/21/2023	+0.50 / +2.36%	21.50	21.90	21.35	21.70	21.61	17.87	33,835,400
11/20/2023	+0.95 / +4.69%	19.60	21.20	19.60	21.20	20.60	17.46	38,309,700
11/17/2023	-0.75 / -3.57%	21.10	21.25	20.00	20.25	20.53	16.68	29,459,200
11/16/2023	+0.50 / +2.44%	20.50	21.00	20.30	21.00	20.62	17.29	17,281,200
11/15/2023	+0.10 / +0.49%	21.10	21.30	20.50	20.50	20.96	16.88	23,091,100
11/14/2023	+0.20 / +0.99%	20.50	20.80	20.20	20.40	20.53	16.80	22,408,700
11/13/2023	+0.15 / +0.75%	20.20	20.40	19.65	20.20	20.06	16.64	19,442,700
11/10/2023	0.00 / 0.00%	19.80	20.65	19.75	20.05	20.19	16.51	28,944,300
11/9/2023	+0.50 / +2.56%	19.80	20.80	19.65	20.05	20.17	16.51	32,700,400
11/8/2023	+1.25 / +6.83%	18.30	19.55	18.30	19.55	18.99	16.10	27,265,400
11/7/2023	-0.40 / -2.14%	18.50	19.05	18.20	18.30	18.55	15.07	22,330,900
11/6/2023	+0.20 / +1.08%	18.85	18.85	18.45	18.70	18.63	15.40	13,211,800
11/3/2023	-0.05 / -0.27%	18.60	18.80	18.25	18.50	18.52	15.24	21,181,000
11/2/2023	+1.20 / +6.92%	17.70	18.55	17.60	18.55	18.09	15.28	24,913,900
11/1/2023	+1.05 / +6.44%	16.50	17.35	16.35	17.35	16.76	14.29	24,470,100
10/31/2023	-1.00 / -5.78%	17.30	17.70	16.30	16.30	17.06	13.42	27,709,100
10/30/2023	-1.20 / -6.49%	18.20	18.45	17.30	17.30	17.91	14.25	12,894,100
10/27/2023	+0.20 / +1.09%	18.60	18.75	17.75	18.50	18.35	15.24	21,603,800
10/26/2023	-1.35 / -6.87%	19.00	19.40	18.30	18.30	18.41	15.07	48,854,000
10/25/2023	-0.10 / -0.51%	19.80	20.25	19.65	19.65	19.92	16.18	14,392,000
10/24/2023	+0.35 / +1.80%	19.60	19.90	19.25	19.75	19.60	16.27	12,963,700
10/23/2023	-0.55 / -2.76%	19.95	20.20	19.35	19.40	19.74	15.98	16,009,900
10/20/2023	+0.80 / +4.18%	19.15	20.00	18.35	19.95	19.05	16.43	27,323,700
10/19/2023	-1.00 / -4.96%	20.10	20.40	19.05	19.15	19.53	15.77	23,735,900
10/18/2023	+0.15 / +0.75%	20.30	20.75	19.00	20.15	20.03	16.59	29,595,800
10/17/2023	-0.95 / -4.53%	21.10	21.50	20.00	20.00	20.94	16.47	18,842,000
10/16/2023	-1.05 / -4.77%	22.00	22.00	20.90	20.95	21.41	17.25	27,909,300
10/13/2023	-0.05 / -0.23%	21.80	22.20	21.45	22.00	21.77	18.12	22,594,900
10/12/2023	-0.15 / -0.68%	22.30	22.50	21.90	22.05	22.24	18.16	24,685,400
10/11/2023	+0.80 / +3.74%	21.50	22.20	21.35	22.20	21.69	18.28	22,409,200

<<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