Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/22/2018	+0.10 / +0.54%	18.75	18.75	18.50	18.70	18.66	18.25	645,340
10/19/2018	0.00 / 0.00%	18.60	18.60	18.30	18.60	18.40	18.16	1,347,900
10/18/2018	-0.10 / -0.53%	18.70	18.70	18.40	18.60	18.51	18.16	619,390
10/17/2018	+0.05 / +0.27%	18.65	18.70	18.50	18.70	18.61	18.25	606,330
10/16/2018	+0.30 / +1.63%	18.35	18.65	18.30	18.65	18.49	18.20	610,800
10/15/2018	-0.15 / -0.81%	18.50	18.55	18.20	18.35	18.39	17.91	606,200
10/12/2018	+0.15 / +0.82%	18.30	18.50	18.00	18.50	18.34	18.06	548,020
10/11/2018	-0.15 / -0.81%	18.40	18.40	17.90	18.35	18.22	17.91	514,840
10/10/2018	-0.05 / -0.27%	18.55	18.55	18.30	18.50	18.43	18.06	622,030
10/9/2018	0.00 / 0.00%	18.60	18.60	18.35	18.55	18.49	18.11	626,080
10/8/2018	0.00 / 0.00%	18.55	18.60	18.30	18.55	18.45	18.11	694,150
10/5/2018	-0.05 / -0.27%	18.60	18.60	18.40	18.55	18.51	18.11	617,460
10/4/2018	0.00 / 0.00%	18.60	18.65	18.40	18.60	18.55	18.16	612,800
10/3/2018	0.00 / 0.00%	18.60	18.65	18.40	18.60	18.53	18.16	606,950
10/2/2018	0.00 / 0.00%	18.65	18.75	18.45	18.60	18.57	18.16	679,640
10/1/2018	0.00 / 0.00%	18.75	18.75	18.55	18.60	18.62	18.16	617,080
9/28/2018	-0.15 / -0.80%	18.75	18.80	18.60	18.60	18.67	18.16	2,448,530
9/27/2018	+0.05 / +0.27%	18.70	18.75	18.30	18.75	18.60	18.30	5,436,210
9/26/2018	-0.05 / -0.27%	18.65	18.80	18.25	18.70	18.60	18.25	602,580
9/25/2018	+0.25 / +1.35%	18.50	18.80	18.45	18.75	18.66	18.30	565,610
9/24/2018	+0.10 / +0.54%	18.45	18.50	18.20	18.50	18.40	18.06	636,170
9/21/2018	0.00 / 0.00%	18.45	18.45	18.25	18.40	18.35	17.96	598,590
9/20/2018	0.00 / 0.00%	18.40	18.50	18.10	18.40	18.34	17.96	575,520
9/19/2018	+0.50 / +2.79%	18.00	18.40	17.95	18.40	18.10	17.96	579,360
9/18/2018	+0.15 / +0.85%	17.65	17.90	17.30	17.90	17.60	17.47	536,270
9/17/2018	0.00 / 0.00%	17.75	17.80	17.30	17.75	17.62	17.33	682,180
9/14/2018	+0.15 / +0.85%	17.60	17.75	17.40	17.75	17.55	17.33	633,770
9/13/2018	0.00 / 0.00%	17.60	17.65	17.25	17.60	17.45	17.18	665,620
9/12/2018	+0.20 / +1.15%	17.45	17.60	17.30	17.60	17.46	17.18	635,730
9/11/2018	+0.10 / +0.58%	17.30	17.50	17.20	17.40	17.38	16.98	439,760

<<Previous 30 days Next 30 days>>

VNG News

14/10	VNG: Change in personnel
10/09	VNG: Notice of the record date for bond interest payment (VNG122002)
09/09	VNG: Decision on sanctioning of administrative violations
12/08	VNG: Resolution on the AGM 2024
30/07	VNG: Periodic report on bond interest & principal payment