Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/23/2010	+0.30 / +2.01%	15.20	15.20	14.80	15.20	15.00	1.61	668,800
11/22/2010	-0.50 / -3.25%	15.50	15.50	14.70	14.90	14.85	1.57	848,400
11/19/2010	-0.60 / -3.75%	16.40	16.50	15.40	15.40	15.79	1.63	801,000
11/18/2010	+0.60 / +3.90%	15.70	16.40	15.60	16.00	15.95	1.69	879,600
11/17/2010	+0.40 / +2.67%	14.90	15.90	14.60	15.40	15.42	1.63	881,500
11/16/2010	-0.60 / -3.85%	15.00	16.00	14.90	15.00	15.16	1.59	1,258,400
11/15/2010	-0.90 / -5.45%	16.60	17.00	15.50	15.60	16.01	1.65	884,000
11/12/2010	-0.90 / -5.17%	17.40	17.40	16.40	16.50	16.56	1.74	1,479,600
11/11/2010	-0.70 / -3.87%	18.20	18.20	17.30	17.40	17.63	1.84	950,300
11/10/2010	0.00 / 0.00%	18.30	18.30	18.00	18.10	18.13	1.91	419,100
11/9/2010	-0.40 / -2.16%	18.50	18.50	18.00	18.10	18.16	1.91	669,200
11/8/2010	-0.40 / -2.12%	20.00	20.00	18.30	18.50	18.68	1.96	554,200
11/5/2010	+0.60 / +3.28%	18.50	19.30	18.40	18.90	18.91	2.00	644,200
11/4/2010	+0.20 / +1.10%	18.30	18.50	18.10	18.30	18.31	1.93	459,500
11/3/2010	-0.40 / -2.16%	18.50	18.70	18.00	18.10	18.17	1.91	714,700
11/2/2010	0.00 / 0.00%	18.50	18.80	18.20	18.50	18.40	1.96	420,700
11/1/2010	-0.40 / -2.12%	19.10	19.10	18.50	18.50	18.61	1.96	485,600
10/29/2010	+0.30 / +1.61%	18.00	19.10	18.00	18.90	18.91	2.00	488,500
10/28/2010	-0.20 / -1.06%	18.70	19.00	18.50	18.60	18.66	1.97	316,800
10/27/2010	-0.70 / -3.59%	20.00	20.20	18.70	18.80	19.11	1.99	629,500
10/26/2010	+0.90 / +4.84%	18.40	19.50	18.40	19.50	19.35	2.06	1,252,800
10/25/2010	+0.30 / +1.64%	18.40	18.60	18.00	18.60	18.27	1.97	518,500
10/22/2010	+0.30 / +1.67%	18.50	18.50	18.00	18.30	18.19	1.93	575,700
10/21/2010	+0.20 / +1.12%	17.50	19.00	17.50	18.00	18.14	1.90	867,100
10/20/2010	-1.00 / -5.32%	18.80	18.80	17.70	17.80	17.99	1.88	817,200
10/19/2010	-0.40 / -2.08%	19.10	19.30	18.40	18.80	18.76	1.99	486,500
10/18/2010	-0.20 / -1.03%	19.40	19.80	19.20	19.20	19.47	2.03	566,700
10/15/2010	0.00 / 0.00%	19.40	20.00	19.20	19.40	19.56	2.05	728,000
10/14/2010	+1.10 / +6.01%	18.40	19.40	18.40	19.40	19.24	2.05	1,278,600
10/13/2010	+0.20 / +1.10%	18.00	18.50	17.90	18.30	18.20	1.93	494,100

<<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