Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/20/2018	+0.05 / +0.25%	19.90	19.95	19.70	19.95	19.87	19.47	457,240
11/19/2018	+0.35 / +1.79%	19.55	19.90	19.55	19.90	19.67	19.42	551,570
11/16/2018	+0.80 / +4.27%	18.75	19.55	18.75	19.55	19.10	19.08	436,360
11/15/2018	-0.15 / -0.79%	18.90	18.90	18.65	18.75	18.76	18.30	410,320
11/14/2018	-0.10 / -0.53%	19.00	19.05	18.90	18.90	18.92	18.45	434,210
11/13/2018	0.00 / 0.00%	18.85	19.05	18.85	19.00	18.93	18.55	431,320
11/12/2018	+0.10 / +0.53%	18.90	19.10	18.85	19.00	19.00	18.55	442,040
11/9/2018	-0.20 / -1.05%	19.10	19.10	18.50	18.90	18.74	18.45	460,270
11/8/2018	+0.25 / +1.33%	18.85	19.10	18.85	19.10	19.03	18.64	528,460
11/7/2018	-0.05 / -0.26%	18.90	18.90	18.60	18.85	18.73	18.40	529,240
11/6/2018	-0.05 / -0.26%	18.80	18.90	18.40	18.90	18.68	18.45	483,480
11/5/2018	0.00 / 0.00%	18.95	18.95	18.70	18.95	18.80	18.50	465,840
11/2/2018	+0.30 / +1.61%	18.65	18.95	18.65	18.95	18.76	18.50	528,430
11/1/2018	-0.10 / -0.53%	18.75	18.80	18.40	18.65	18.64	18.20	486,540
10/31/2018	+0.95 / +5.34%	17.85	18.75	17.80	18.75	18.12	18.30	2,093,750
10/30/2018	-0.25 / -1.39%	18.05	18.05	17.80	17.80	17.90	17.37	539,850
10/29/2018	-0.30 / -1.63%	18.25	18.35	17.95	18.05	18.15	17.62	563,680
10/26/2018	-0.25 / -1.34%	18.65	18.70	18.25	18.35	18.40	17.91	605,690
10/25/2018	0.00 / 0.00%	18.60	18.60	18.15	18.60	18.32	18.16	623,000
10/24/2018	0.00 / 0.00%	18.60	18.65	18.20	18.60	18.43	18.16	614,660
10/23/2018	-0.10 / -0.53%	18.70	18.70	18.20	18.60	18.43	18.16	609,750
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

<<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