Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/11/2019	-0.05 / -0.24%	20.95	21.00	20.80	20.90	20.89	20.90	1,998,010
9/10/2019	0.00 / 0.00%	20.95	20.95	20.80	20.95	20.92	20.95	278,260
9/9/2019	+0.05 / +0.24%	20.90	21.15	20.60	20.95	20.91	20.95	316,110
9/6/2019	+0.10 / +0.48%	20.80	20.95	20.80	20.90	20.83	20.90	328,340
9/5/2019	+0.15 / +0.73%	20.65	20.80	20.65	20.80	20.72	20.80	284,020
9/4/2019	-0.05 / -0.24%	20.70	20.75	20.60	20.65	20.64	20.65	298,040
9/3/2019	+0.10 / +0.49%	20.60	20.70	20.45	20.70	20.67	20.70	301,970
8/30/2019	+0.30 / +1.48%	20.30	20.60	20.25	20.60	20.39	20.60	325,140
8/29/2019	+0.15 / +0.74%	20.15	20.30	20.15	20.30	20.20	20.30	272,720
8/28/2019	0.00 / 0.00%	20.15	20.25	20.10	20.15	20.19	20.15	288,710
8/27/2019	+0.05 / +0.25%	20.10	20.25	20.00	20.15	20.18	20.15	303,540
8/26/2019	-0.10 / -0.50%	20.20	20.25	19.85	20.10	20.11	20.10	294,390
8/23/2019	+0.15 / +0.75%	20.05	20.20	20.00	20.20	20.14	20.20	238,470
8/22/2019	+0.45 / +2.30%	19.60	20.05	19.60	20.05	19.91	20.05	251,620
8/21/2019	+0.50 / +2.62%	19.05	19.60	19.05	19.60	19.36	19.60	245,130
8/20/2019	+0.40 / +2.14%	18.70	19.10	18.70	19.10	18.95	19.10	242,190
8/19/2019	+0.25 / +1.36%	18.45	18.70	18.40	18.70	18.46	18.70	246,800
8/16/2019	+0.15 / +0.82%	18.30	18.45	18.30	18.45	18.35	18.45	241,230
8/15/2019	0.00 / 0.00%	18.30	18.30	18.15	18.30	18.20	18.30	235,060
8/14/2019	+0.10 / +0.55%	18.20	18.30	18.10	18.30	18.18	18.30	243,930
8/13/2019	+0.05 / +0.28%	18.15	18.20	17.90	18.20	18.04	18.20	221,520
8/12/2019	0.00 / 0.00%	18.20	18.20	18.00	18.15	18.11	18.15	235,880
8/9/2019	+0.15 / +0.83%	18.40	18.60	18.00	18.15	18.25	18.15	237,470
8/8/2019	-1.10 / -5.76%	19.10	19.10	18.00	18.00	18.78	18.00	258,930
8/7/2019	0.00 / 0.00%	19.10	19.30	19.00	19.10	19.12	19.10	229,480
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

<<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