Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/2/2021	-0.10 / -0.22%	46.10	46.80	45.30	46.00	46.12	15.54	9,272,503
7/30/2021	+0.20 / +0.44%	45.90	46.80	45.30	46.10	45.98	15.57	13,199,400
7/29/2021	+2.30 / +5.28%	43.80	45.90	43.80	45.90	44.84	15.50	10,320,600
7/28/2021	+0.10 / +0.23%	43.20	44.30	43.20	43.60	43.74	14.73	6,224,100
7/27/2021	+1.60 / +3.82%	42.00	44.80	42.00	43.50	43.53	14.69	12,717,500
7/26/2021	+0.20 / +0.48%	40.50	42.30	37.70	41.90	41.63	14.15	6,107,100
7/23/2021	-1.50 / -3.47%	43.20	43.30	41.70	41.70	42.51	14.08	9,273,200
7/22/2021	+1.80 / +4.35%	41.40	43.80	40.80	43.20	42.44	14.59	7,824,000
7/21/2021	0.00 / 0.00%	41.40	42.50	40.70	41.40	41.78	13.98	5,934,200
7/20/2021	+3.60 / +9.52%	37.90	41.40	37.20	41.40	39.28	13.98	8,131,500
7/19/2021	-3.10 / -7.58%	40.60	40.60	37.70	37.80	38.71	12.77	6,826,200
7/16/2021	-0.30 / -0.73%	41.20	41.80	40.70	40.90	41.22	13.81	4,041,159
7/15/2021	+2.30 / +5.91%	38.70	41.90	38.20	41.20	40.09	13.91	5,057,300
7/14/2021	-0.80 / -2.02%	39.90	40.40	38.00	38.90	39.35	13.14	3,790,200
7/13/2021	+1.90 / +5.03%	37.80	39.70	37.80	39.70	39.01	13.41	5,582,400
7/12/2021	-4.00 / -9.57%	42.00	42.40	37.70	37.80	38.37	12.77	12,623,000
7/9/2021	-1.80 / -4.13%	43.80	43.90	40.90	41.80	42.58	14.12	8,177,408
7/8/2021	-0.90 / -2.02%	45.00	45.00	43.20	43.60	44.18	14.73	5,630,800
7/7/2021	+1.70 / +3.97%	41.80	44.50	41.40	44.50	43.19	15.03	10,310,700
7/6/2021	-4.70 / -9.89%	47.50	48.00	42.80	42.80	46.44	14.46	8,252,400
7/5/2021	-0.90 / -1.86%	48.40	49.00	46.40	47.50	47.44	16.04	6,436,600
7/2/2021	+2.00 / +4.31%	46.60	50.00	46.30	48.40	47.77	16.35	10,393,340
7/1/2021	+2.00 / +4.50%	45.00	46.80	44.40	46.40	45.71	15.67	9,760,000
6/30/2021	-0.80 / -1.77%	45.20	45.30	44.40	44.40	44.77	15.00	6,557,707
6/29/2021	-0.30 / -0.66%	45.60	46.30	44.50	45.20	45.65	15.27	6,119,777
6/28/2021	+0.50 / +1.11%	45.00	46.50	45.00	45.50	45.81	15.37	6,237,700
6/25/2021	+2.30 / +5.39%	42.70	45.20	42.50	45.00	43.75	15.20	10,502,900
6/24/2021	-0.20 / -0.47%	43.00	43.60	42.20	42.70	42.82	14.42	2,669,200
6/23/2021	+0.80 / +1.90%	42.40	43.50	41.50	42.90	42.82	14.49	4,697,734
6/22/2021	+0.10 / +0.24%	42.00	42.80	42.00	42.10	42.38	14.22	4,362,500

<<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