Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/26/2024	+0.30 / +1.83%	16.50	17.00	16.50	16.70	16.73	16.15	13,063,800
6/25/2024	+0.05 / +0.31%	16.35	16.60	16.30	16.40	16.43	15.86	13,769,800
6/24/2024	+0.15 / +0.93%	16.20	16.80	16.15	16.35	16.36	15.81	20,647,500
6/21/2024	-0.50 / -2.99%	16.70	16.80	16.20	16.20	16.43	15.67	20,261,500
6/20/2024	-0.20 / -1.18%	16.90	17.10	16.55	16.70	16.77	16.15	11,980,400
6/19/2024	-0.30 / -1.74%	17.20	17.35	16.85	16.90	17.05	16.34	18,663,600
6/18/2024	-0.30 / -1.71%	17.50	17.70	17.20	17.20	17.41	16.63	17,359,800
6/17/2024	-0.35 / -1.96%	17.85	17.90	17.50	17.50	17.68	16.92	14,313,700
6/14/2024	-0.30 / -1.65%	18.20	18.30	17.85	17.85	18.13	17.26	16,531,300
6/13/2024	+0.10 / +0.55%	18.15	18.25	18.00	18.15	18.10	17.55	13,220,300
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

<<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