Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/30/2018	+0.10 / +0.53%	19.10	19.20	18.80	19.00	18.99	3.70	552,410
11/29/2018	-0.10 / -0.53%	19.20	19.45	18.90	18.90	19.31	3.68	1,161,610
11/28/2018	+0.20 / +1.06%	18.80	19.15	18.80	19.00	19.05	3.70	1,051,360
11/27/2018	+0.05 / +0.27%	18.90	19.10	18.60	18.80	18.91	3.66	799,530
11/26/2018	+0.15 / +0.81%	18.60	18.75	18.40	18.75	18.62	3.65	406,730
11/23/2018	-0.05 / -0.27%	18.60	18.70	18.30	18.60	18.54	3.62	732,790
11/22/2018	-0.25 / -1.32%	18.90	19.20	18.50	18.65	18.84	3.63	1,273,750
11/21/2018	-0.10 / -0.53%	18.70	19.00	18.70	18.90	18.88	3.68	983,090
11/20/2018	+0.10 / +0.53%	18.70	19.15	18.60	19.00	18.82	3.70	792,020
11/19/2018	0.00 / 0.00%	18.90	19.00	18.70	18.90	18.87	3.68	557,670
11/16/2018	+0.45 / +2.44%	18.80	19.00	18.65	18.90	18.83	3.68	732,390
11/15/2018	+0.30 / +1.65%	18.20	18.70	18.20	18.45	18.42	3.59	1,395,620
11/14/2018	-0.05 / -0.27%	18.15	18.35	18.00	18.15	18.22	3.53	1,359,100
11/13/2018	0.00 / 0.00%	17.60	18.20	17.60	18.20	17.95	3.54	825,300
11/12/2018	+0.30 / +1.68%	17.70	18.20	17.55	18.20	17.97	3.54	647,810
11/9/2018	-0.20 / -1.10%	18.00	18.20	17.85	17.90	17.99	3.48	921,510
11/8/2018	+0.10 / +0.56%	18.50	18.55	18.10	18.10	18.38	3.52	706,440
11/7/2018	0.00 / 0.00%	18.00	18.20	17.80	18.00	17.97	3.50	1,097,770
11/6/2018	-0.20 / -1.10%	18.50	18.65	18.00	18.00	18.37	3.50	1,385,020
11/5/2018	0.00 / 0.00%	18.20	18.20	17.80	18.20	18.00	3.54	837,680
11/2/2018	+0.60 / +3.41%	18.00	18.45	17.80	18.20	18.16	3.54	1,043,160
11/1/2018	-0.65 / -3.56%	18.35	18.50	17.55	17.60	18.16	3.42	1,624,910
10/31/2018	+1.15 / +6.73%	17.50	18.25	17.40	18.25	17.89	3.55	1,667,140
10/30/2018	0.00 / 0.00%	16.95	17.35	16.80	17.10	17.19	3.33	876,840
10/29/2018	0.00 / 0.00%	17.10	17.65	16.95	17.10	17.13	3.33	1,019,840
10/26/2018	-0.30 / -1.72%	17.80	17.80	17.10	17.10	17.37	3.33	710,410
10/25/2018	-0.10 / -0.57%	16.50	17.50	16.50	17.40	16.92	3.39	1,526,270
10/24/2018	0.00 / 0.00%	17.50	17.95	17.40	17.50	17.66	3.40	1,209,380
10/23/2018	-1.00 / -5.41%	18.40	18.40	17.25	17.50	17.54	3.40	2,820,240
10/22/2018	-1.35 / -6.80%	19.55	19.80	18.50	18.50	18.88	3.60	2,960,650

<<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