Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/31/2017	+0.40 / +2.67%	14.75	15.50	14.35	15.40	15.19	15.03	1,335,310
10/30/2017	+0.50 / +3.45%	14.40	15.50	14.40	15.00	14.80	14.64	2,701,320
10/27/2017	+0.15 / +1.05%	14.40	14.50	14.20	14.50	14.39	14.15	539,620
10/26/2017	-0.05 / -0.35%	14.40	14.40	14.20	14.35	14.32	14.01	307,390
10/25/2017	+0.20 / +1.41%	14.20	14.40	14.00	14.40	14.26	14.06	229,400
10/24/2017	+0.30 / +2.16%	14.00	14.20	13.30	14.20	13.95	13.86	80,570
10/23/2017	-0.50 / -3.47%	13.80	14.30	13.50	13.90	13.85	13.57	130,350
10/20/2017	0.00 / 0.00%	14.40	14.40	14.10	14.40	14.26	14.06	88,980
10/19/2017	+0.40 / +2.86%	14.20	14.40	14.10	14.40	14.29	14.06	147,560
10/18/2017	-0.40 / -2.78%	14.40	14.40	14.00	14.00	14.16	13.67	185,720
10/17/2017	-0.10 / -0.69%	14.40	14.40	14.10	14.40	14.32	14.06	138,410
10/16/2017	0.00 / 0.00%	14.20	14.50	14.00	14.50	14.36	14.15	163,240
10/13/2017	0.00 / 0.00%	14.55	14.55	14.20	14.50	14.32	14.15	196,980
10/12/2017	-0.05 / -0.34%	14.60	14.70	14.30	14.50	14.54	14.15	164,210
10/11/2017	+0.55 / +3.93%	13.90	14.70	13.90	14.55	14.36	14.20	304,660
10/10/2017	-0.40 / -2.78%	14.20	14.50	13.90	14.00	14.18	13.67	175,930
10/9/2017	+0.40 / +2.86%	13.80	14.40	13.80	14.40	14.22	14.06	294,610
10/6/2017	+0.30 / +2.19%	13.00	14.00	12.90	14.00	13.70	13.67	294,140
10/5/2017	-0.80 / -5.52%	14.55	14.55	13.50	13.70	13.88	13.37	312,420
10/4/2017	+0.10 / +0.69%	14.00	14.50	14.00	14.50	14.23	14.15	309,670
10/3/2017	-0.10 / -0.69%	14.50	14.50	13.90	14.40	14.16	14.06	301,800
10/2/2017	-0.20 / -1.36%	14.60	14.60	14.00	14.50	14.19	14.15	291,410
9/29/2017	+0.40 / +2.80%	14.10	14.80	14.10	14.70	14.42	14.35	598,190
9/28/2017	+0.20 / +1.42%	14.10	14.30	13.65	14.30	14.06	13.96	509,490
9/27/2017	+0.50 / +3.68%	13.80	14.10	13.05	14.10	13.75	13.76	400,940
9/26/2017	-1.00 / -6.85%	14.50	14.50	13.60	13.60	13.98	13.27	312,240
9/25/2017	+0.70 / +5.04%	13.85	14.60	13.50	14.60	13.97	14.25	530,170
9/22/2017	-0.25 / -1.77%	14.00	14.30	13.70	13.90	13.97	13.57	303,340
9/21/2017	+0.45 / +3.28%	13.40	14.20	13.30	14.15	13.86	13.81	540,850
9/20/2017	+0.75 / +5.79%	12.95	13.70	12.60	13.70	13.31	13.37	3,151,440

<<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