Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/13/2020	-0.15 / -0.79%	18.95	19.00	18.70	18.80	18.84	18.80	291,120
2/12/2020	+0.05 / +0.26%	18.90	18.95	18.85	18.95	18.89	18.95	308,090
2/11/2020	-0.10 / -0.53%	19.00	19.00	18.80	18.90	18.84	18.90	292,780
2/10/2020	-0.10 / -0.52%	19.10	19.15	18.90	19.00	18.97	19.00	316,760
2/7/2020	0.00 / 0.00%	19.10	19.25	18.90	19.10	19.09	19.10	294,320
2/6/2020	+0.05 / +0.26%	19.10	19.10	19.00	19.10	19.04	19.10	300,120
2/5/2020	-0.15 / -0.78%	19.10	19.10	18.95	19.05	19.03	19.05	298,910
2/4/2020	-0.25 / -1.29%	19.40	19.45	19.20	19.20	19.31	19.20	287,040
2/3/2020	-0.20 / -1.02%	19.50	19.60	19.40	19.45	19.46	19.45	3,172,080
1/31/2020	0.00 / 0.00%	19.50	19.65	19.35	19.65	19.50	19.65	333,150
1/30/2020	0.00 / 0.00%	19.70	19.80	19.55	19.65	19.63	19.65	292,680
1/22/2020	+0.15 / +0.77%	19.50	19.65	19.40	19.65	19.45	19.65	307,890
1/21/2020	0.00 / 0.00%	19.55	19.55	19.40	19.50	19.47	19.50	298,220
1/20/2020	-0.20 / -1.02%	19.60	19.60	19.45	19.50	19.51	19.50	297,380
1/17/2020	+0.10 / +0.51%	19.60	19.70	19.30	19.70	19.56	19.70	314,110
1/16/2020	+0.20 / +1.03%	19.40	19.60	19.25	19.60	19.48	19.60	308,490
1/15/2020	-0.10 / -0.51%	19.50	19.50	18.45	19.40	19.34	19.40	306,540
1/14/2020	-0.10 / -0.51%	19.60	19.60	19.00	19.50	19.44	19.50	284,060
1/13/2020	+0.10 / +0.51%	19.50	19.60	19.30	19.60	19.46	19.60	354,230
1/10/2020	+0.35 / +1.83%	19.15	19.50	19.15	19.50	19.31	19.50	354,370
1/9/2020	0.00 / 0.00%	19.15	19.20	19.00	19.15	19.09	19.15	330,870
1/8/2020	-0.15 / -0.78%	19.30	19.30	18.65	19.15	18.90	19.15	324,780
1/7/2020	-0.25 / -1.28%	19.55	19.55	19.30	19.30	19.38	19.30	295,300
1/6/2020	-0.35 / -1.76%	19.95	20.00	19.55	19.55	19.81	19.55	291,270
1/3/2020	-0.05 / -0.25%	19.95	19.95	19.80	19.90	19.86	19.90	337,440
1/2/2020	-0.05 / -0.25%	20.00	20.00	19.85	19.95	19.93	19.95	316,450
12/31/2019	+0.60 / +3.09%	19.40	20.00	19.40	20.00	19.59	20.00	431,390
12/30/2019	+0.10 / +0.52%	19.20	19.40	19.15	19.40	19.23	19.40	368,580
12/27/2019	0.00 / 0.00%	19.30	19.30	19.00	19.30	19.17	19.30	327,560
12/26/2019	+0.05 / +0.26%	19.10	19.30	18.90	19.30	18.99	19.30	346,620

<<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