Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/6/2019	-0.20 / -1.04%	19.25	19.25	19.10	19.10	19.19	19.10	231,200
8/5/2019	-0.05 / -0.26%	19.35	19.35	19.15	19.30	19.26	19.30	253,790
8/2/2019	-0.10 / -0.51%	19.45	19.45	19.25	19.35	19.31	19.35	1,790,630
8/1/2019	+0.15 / +0.78%	19.30	19.75	19.25	19.45	19.50	19.45	264,060
7/31/2019	+0.05 / +0.26%	19.25	19.35	19.20	19.30	19.24	19.30	258,800
7/30/2019	-0.05 / -0.26%	19.30	19.40	19.20	19.25	19.31	19.25	225,270
7/29/2019	0.00 / 0.00%	19.30	19.35	19.15	19.30	19.26	19.30	252,280
7/26/2019	-0.05 / -0.26%	19.35	19.35	19.20	19.30	19.25	19.30	233,810
7/25/2019	0.00 / 0.00%	19.05	19.35	18.85	19.35	19.24	19.35	229,850
7/24/2019	-0.25 / -1.28%	19.60	19.65	19.00	19.35	19.26	19.35	268,770
7/23/2019	-0.40 / -2.00%	20.00	20.00	19.00	19.60	19.81	19.60	226,490
7/22/2019	-0.65 / -3.15%	20.65	20.70	20.00	20.00	20.46	20.00	214,070
7/19/2019	-0.40 / -1.90%	21.05	21.10	20.65	20.65	20.95	20.65	228,010
7/18/2019	-0.50 / -2.32%	21.55	21.55	21.05	21.05	21.29	21.05	221,020
7/17/2019	-0.50 / -2.27%	22.05	22.10	21.45	21.55	21.90	21.55	233,290
7/16/2019	-0.05 / -0.23%	22.10	22.20	22.00	22.05	22.09	22.05	228,540
7/15/2019	0.00 / 0.00%	22.10	22.15	22.05	22.10	22.06	22.10	244,860
7/12/2019	+0.05 / +0.23%	22.05	22.10	22.00	22.10	22.04	22.10	254,970
7/11/2019	-0.05 / -0.23%	22.10	22.15	22.05	22.05	22.08	22.05	323,010
7/10/2019	+0.05 / +0.23%	22.05	22.15	22.05	22.10	22.06	22.10	259,700
7/9/2019	+0.05 / +0.23%	22.00	22.10	22.00	22.05	22.03	22.05	246,250
7/8/2019	-0.05 / -0.23%	22.05	22.05	21.90	22.00	21.96	22.00	928,840
7/5/2019	+0.05 / +0.23%	22.00	22.15	21.95	22.05	22.04	22.05	259,720
7/4/2019	0.00 / 0.00%	22.00	22.20	21.95	22.00	22.04	22.00	244,190
7/3/2019	+0.05 / +0.23%	21.95	22.00	21.85	22.00	21.92	22.00	243,740
7/2/2019	+0.05 / +0.23%	21.90	22.00	21.85	21.95	21.90	21.95	247,480
7/1/2019	+0.20 / +0.92%	21.65	21.90	21.65	21.90	21.83	21.90	254,760
6/28/2019	+0.20 / +0.93%	21.50	21.70	21.50	21.70	21.55	21.70	249,090
6/27/2019	-0.05 / -0.23%	21.55	21.60	21.45	21.50	21.50	21.50	248,150
6/26/2019	0.00 / 0.00%	21.55	21.60	21.50	21.55	21.54	21.55	223,680

<<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