Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/26/2025	0.00 / 0.00%	19.75	20.15	19.25	20.00	19.71	20.00	25,240,800
12/25/2025	-0.40 / -1.96%	20.30	20.55	20.00	20.00	20.19	20.00	19,484,400
12/24/2025	+0.45 / +2.26%	19.85	20.40	19.65	20.40	20.09	20.40	21,989,400
12/23/2025	-0.05 / -0.25%	20.00	20.10	19.50	19.95	19.80	19.95	18,866,700
12/22/2025	+0.15 / +0.76%	20.00	20.00	19.60	20.00	19.86	20.00	22,459,800
12/19/2025	+0.50 / +2.58%	19.40	19.85	19.25	19.85	19.61	19.85	26,680,100
12/18/2025	+0.50 / +2.65%	18.90	19.50	18.80	19.35	19.23	19.35	21,201,100
12/17/2025	-0.05 / -0.26%	18.90	19.20	18.75	18.85	19.05	18.85	17,643,700
12/16/2025	+1.20 / +6.78%	17.70	18.90	17.45	18.90	18.33	18.90	18,012,200
12/15/2025	+0.20 / +1.14%	17.70	17.95	17.50	17.70	17.69	17.70	10,563,200
12/12/2025	-1.10 / -5.91%	18.65	18.80	17.50	17.50	18.17	17.50	19,770,100
12/11/2025	0.00 / 0.00%	18.70	18.90	18.50	18.60	18.66	18.60	8,243,600
12/10/2025	0.00 / 0.00%	18.70	19.00	18.55	18.60	18.73	18.60	10,770,200
12/9/2025	-0.10 / -0.53%	18.70	18.85	18.25	18.60	18.54	18.60	15,423,700
12/8/2025	-0.30 / -1.58%	19.00	19.15	18.70	18.70	18.89	18.70	11,281,800
12/5/2025	-0.30 / -1.55%	19.40	19.45	19.00	19.00	19.14	19.00	11,164,900
12/4/2025	+0.30 / +1.58%	19.20	19.70	19.15	19.30	19.37	19.30	15,607,800
12/3/2025	+0.30 / +1.60%	18.80	19.10	18.70	19.00	18.91	19.00	10,811,200
12/2/2025	+0.50 / +2.75%	18.25	18.90	18.20	18.70	18.52	18.70	14,703,100
12/1/2025	-0.20 / -1.09%	18.60	18.60	18.20	18.20	18.40	18.20	10,207,400
11/28/2025	-0.35 / -1.87%	18.80	18.85	18.40	18.40	18.58	18.40	9,182,800
11/27/2025	-0.05 / -0.27%	18.90	19.15	18.75	18.75	18.93	18.75	13,695,300
11/26/2025	+0.60 / +3.30%	18.40	19.20	18.30	18.80	18.80	18.80	16,526,700
11/25/2025	-0.60 / -3.19%	19.00	19.10	18.15	18.20	18.56	18.20	22,041,800
11/24/2025	-0.30 / -1.57%	19.25	19.45	18.80	18.80	19.07	18.80	12,869,300
11/21/2025	-0.25 / -1.29%	19.30	19.30	18.95	19.10	19.12	19.10	11,874,300
11/20/2025	-0.05 / -0.26%	19.55	19.60	19.30	19.35	19.41	19.35	10,801,000
11/19/2025	-0.75 / -3.72%	20.15	20.20	19.40	19.40	19.71	19.40	24,860,400
11/18/2025	+0.25 / +1.26%	20.05	20.50	20.00	20.15	20.26	20.15	24,970,500
11/17/2025	+0.25 / +1.27%	19.75	19.95	19.60	19.90	19.79	19.90	13,623,800

<<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