Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/12/2024	0.00 / 0.00%	14.45	14.50	14.30	14.30	14.40	14.30	3,584,900
9/11/2024	-0.20 / -1.38%	14.45	14.55	14.15	14.30	14.30	14.30	8,435,900
9/10/2024	-0.20 / -1.36%	14.90	14.95	14.45	14.50	14.70	14.50	10,531,600
9/9/2024	0.00 / 0.00%	15.20	15.35	15.10	15.20	15.22	14.70	7,704,300
9/6/2024	-0.05 / -0.33%	15.25	15.40	15.15	15.20	15.25	14.70	9,007,900
9/5/2024	0.00 / 0.00%	15.25	15.50	15.15	15.25	15.33	14.75	8,229,700
9/4/2024	-0.25 / -1.61%	15.30	15.40	15.05	15.25	15.24	14.75	11,746,450
8/30/2024	-0.10 / -0.64%	15.75	15.75	15.50	15.50	15.61	14.99	6,635,800
8/29/2024	+0.20 / +1.30%	15.55	15.85	15.55	15.60	15.67	15.09	10,043,800
8/28/2024	-0.05 / -0.32%	15.55	15.60	15.25	15.40	15.43	14.89	9,015,900
8/27/2024	-0.25 / -1.59%	15.65	15.75	15.40	15.45	15.53	14.94	10,330,700
8/26/2024	+0.10 / +0.64%	15.75	16.00	15.65	15.70	15.84	15.18	17,108,000
8/23/2024	0.00 / 0.00%	15.75	15.80	15.40	15.60	15.61	15.09	12,163,100
8/22/2024	+0.05 / +0.32%	15.60	15.95	15.50	15.60	15.70	15.09	15,387,000
8/21/2024	0.00 / 0.00%	15.60	15.75	15.45	15.55	15.57	15.04	10,622,600
8/20/2024	+0.60 / +4.01%	14.90	15.60	14.90	15.55	15.25	15.04	22,514,700
8/19/2024	-0.05 / -0.33%	15.10	15.30	14.95	14.95	15.07	14.46	9,101,700
8/16/2024	+0.75 / +5.26%	14.35	15.15	14.35	15.00	14.86	14.51	18,120,600
8/15/2024	-0.20 / -1.38%	14.50	14.55	14.25	14.25	14.35	13.78	5,348,100
8/14/2024	-0.25 / -1.70%	14.80	14.80	14.45	14.45	14.54	13.97	7,865,600
8/13/2024	-0.35 / -2.33%	15.10	15.15	14.50	14.70	14.77	14.22	13,602,400
8/12/2024	-0.10 / -0.66%	15.15	15.30	15.00	15.05	15.12	14.55	6,023,100
8/9/2024	+0.45 / +3.06%	15.00	15.20	14.85	15.15	15.06	14.65	10,805,500
8/8/2024	+0.05 / +0.34%	14.60	15.20	14.50	14.70	14.86	14.22	10,432,400
8/7/2024	-0.10 / -0.68%	14.80	14.80	14.45	14.65	14.60	14.17	4,698,300
8/6/2024	+0.55 / +3.87%	14.50	14.80	14.20	14.75	14.45	14.26	8,581,300
8/5/2024	-1.05 / -6.89%	14.85	15.00	14.20	14.20	14.46	13.73	16,443,600
8/2/2024	+0.25 / +1.67%	14.90	15.35	14.55	15.25	14.88	14.75	9,399,600
8/1/2024	-0.55 / -3.54%	15.60	15.65	15.00	15.00	15.19	14.51	10,959,000
7/31/2024	+0.05 / +0.32%	15.65	15.75	15.50	15.55	15.63	15.04	4,926,800

<<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