Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/12/2024	+0.30 / +1.69%	17.75	18.15	17.75	18.05	18.02	17.46	10,584,400
6/11/2024	-0.10 / -0.56%	18.00	18.00	17.65	17.75	17.77	17.17	9,831,400
6/10/2024	-0.05 / -0.28%	18.00	18.10	17.85	17.85	17.94	17.26	11,055,100
6/7/2024	-0.05 / -0.28%	18.00	18.10	17.85	17.90	17.95	17.31	6,884,500
6/6/2024	-0.15 / -0.83%	18.10	18.30	17.95	17.95	18.09	17.36	9,691,800
6/5/2024	+0.10 / +0.56%	18.00	18.25	18.00	18.10	18.12	17.50	8,694,400
6/4/2024	-0.15 / -0.83%	18.25	18.40	18.00	18.00	18.17	17.41	12,211,000
6/3/2024	+0.35 / +1.97%	18.25	18.40	18.10	18.15	18.25	17.55	11,846,100
5/31/2024	-0.05 / -0.28%	18.00	18.00	17.80	17.80	17.90	17.21	6,842,700
5/30/2024	-0.35 / -1.92%	18.00	18.20	17.65	17.85	17.87	17.26	18,536,400
5/29/2024	+0.30 / +1.68%	18.55	18.75	18.10	18.20	18.38	17.60	22,950,500
5/28/2024	+0.15 / +0.74%	20.25	20.50	20.20	20.40	20.33	17.33	24,837,900
5/27/2024	+0.20 / +1.00%	20.10	20.40	20.05	20.25	20.23	17.20	9,660,600
5/24/2024	-0.55 / -2.67%	20.50	20.55	19.85	20.05	20.17	17.03	30,199,500
5/23/2024	-0.70 / -3.29%	21.20	21.35	20.00	20.60	20.69	17.50	37,899,500
5/22/2024	-0.15 / -0.70%	21.50	21.90	21.30	21.30	21.60	18.10	18,722,100
5/21/2024	-0.25 / -1.15%	21.60	21.90	21.25	21.45	21.51	18.22	16,864,700
5/20/2024	-0.20 / -0.91%	22.15	22.35	21.70	21.70	21.99	18.43	14,364,700
5/17/2024	+0.85 / +4.04%	21.10	22.00	21.05	21.90	21.50	18.60	22,202,600
5/16/2024	+0.05 / +0.24%	21.25	21.35	21.00	21.05	21.21	17.88	9,444,000
5/15/2024	+0.30 / +1.45%	20.75	21.20	20.70	21.00	20.96	17.84	11,874,600
5/14/2024	-0.10 / -0.48%	20.80	20.95	20.70	20.70	20.79	17.59	5,254,700
5/13/2024	0.00 / 0.00%	20.95	21.00	20.65	20.80	20.81	17.67	5,962,600
5/10/2024	+0.20 / +0.97%	20.70	20.80	20.50	20.80	20.66	17.67	6,259,300
5/9/2024	-0.30 / -1.44%	20.95	21.10	20.60	20.60	20.81	17.50	7,297,600
5/8/2024	-0.05 / -0.24%	20.80	21.05	20.45	20.90	20.77	17.76	9,642,300
5/7/2024	-0.15 / -0.71%	21.15	21.20	20.80	20.95	20.97	17.80	7,423,001
5/6/2024	+0.80 / +3.94%	20.50	21.20	20.45	21.10	20.91	17.93	12,771,800
5/3/2024	0.00 / 0.00%	20.65	20.65	20.30	20.30	20.50	17.25	6,352,800
5/2/2024	-0.35 / -1.69%	20.65	20.70	20.15	20.30	20.35	17.25	7,806,400

<<Previous 30 days Next 30 days>>

VND News

05/11	VND: Issuing covered warrants in phase 1 of 2024
28/10	VND: Relocation of Binh Duong branch
28/10	VND: Change in the 13rd Certificate of Business Registration
14/10	VND: Change in personnel
09/10	VND: Change in the 3rd Certificate of Da Nang Branch Registration