|
|
Closing price on 8/8/2025
|
|
| Open |
23.75 |
| High |
24.50 |
| Low |
23.40 |
| Volume |
46,462,500 |
| Split-adjusted Price |
23.85 |
There is no data on 8/10/2025. Display data on 8/8/2025 instead.
|
|
VND Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/8/2025
|
+0.30 / +1.27%
|
23.75
|
24.50
|
23.40
|
23.85
|
23.91
|
23.85
|
46,462,500
|
|
|
8/7/2025
|
-0.35 / -1.46%
|
24.10
|
24.15
|
23.35
|
23.55
|
23.62
|
23.55
|
36,622,400
|
|
|
8/6/2025
|
+0.20 / +0.84%
|
23.65
|
24.00
|
23.15
|
23.90
|
23.57
|
23.90
|
34,878,900
|
|
|
8/5/2025
|
+0.45 / +1.94%
|
23.50
|
24.15
|
21.80
|
23.70
|
23.43
|
23.70
|
82,854,300
|
|
|
8/4/2025
|
+1.05 / +4.73%
|
21.70
|
23.25
|
21.50
|
23.25
|
22.31
|
23.25
|
49,148,800
|
|
|
8/1/2025
|
-0.50 / -2.20%
|
22.30
|
22.95
|
21.50
|
22.20
|
22.08
|
22.20
|
55,673,100
|
|
|
7/31/2025
|
+0.40 / +1.79%
|
22.60
|
22.85
|
21.90
|
22.70
|
22.43
|
22.70
|
52,788,200
|
|
|
7/30/2025
|
+1.25 / +5.94%
|
21.65
|
22.40
|
21.00
|
22.30
|
21.73
|
22.30
|
58,843,400
|
|
|
7/29/2025
|
-1.55 / -6.86%
|
24.00
|
24.00
|
21.05
|
21.05
|
22.39
|
21.05
|
97,514,500
|
|
|
7/28/2025
|
+1.45 / +6.86%
|
21.90
|
22.60
|
21.85
|
22.60
|
22.44
|
22.60
|
40,250,400
|
|
|
7/25/2025
|
+1.35 / +6.82%
|
20.00
|
21.15
|
20.00
|
21.15
|
20.66
|
21.15
|
62,084,300
|
|
|
7/24/2025
|
+0.25 / +1.28%
|
19.70
|
19.80
|
19.20
|
19.80
|
19.52
|
19.80
|
35,072,900
|
|
|
7/23/2025
|
+0.45 / +2.36%
|
19.45
|
20.15
|
19.30
|
19.55
|
19.71
|
19.55
|
45,377,600
|
|
|
7/22/2025
|
+0.95 / +5.23%
|
18.00
|
19.15
|
17.85
|
19.10
|
18.61
|
19.10
|
53,254,000
|
|
|
7/21/2025
|
-0.40 / -2.16%
|
18.65
|
18.75
|
18.05
|
18.15
|
18.24
|
18.15
|
33,652,900
|
|
|
7/18/2025
|
+0.05 / +0.27%
|
18.60
|
18.90
|
18.25
|
18.55
|
18.56
|
18.55
|
29,136,200
|
|
|
7/17/2025
|
0.00 / 0.00%
|
18.70
|
18.80
|
18.20
|
18.50
|
18.43
|
18.50
|
41,280,700
|
|
|
7/16/2025
|
+0.40 / +2.21%
|
18.10
|
18.60
|
17.90
|
18.50
|
18.38
|
18.50
|
19,595,000
|
|
|
7/15/2025
|
+0.25 / +1.40%
|
17.80
|
19.00
|
17.80
|
18.10
|
18.49
|
18.10
|
56,137,300
|
|
|
7/14/2025
|
-0.05 / -0.28%
|
18.05
|
18.05
|
17.40
|
17.85
|
17.78
|
17.85
|
28,228,800
|
|
|
7/11/2025
|
+0.10 / +0.56%
|
17.80
|
18.20
|
17.60
|
17.90
|
17.91
|
17.90
|
34,351,700
|
|
|
7/10/2025
|
-0.25 / -1.39%
|
18.20
|
18.20
|
17.75
|
17.80
|
17.87
|
17.80
|
21,541,200
|
|
|
7/9/2025
|
+0.25 / +1.40%
|
17.90
|
18.40
|
17.80
|
18.05
|
18.09
|
18.05
|
40,289,600
|
|
|
7/8/2025
|
+0.35 / +2.01%
|
17.60
|
18.15
|
17.50
|
17.80
|
17.85
|
17.80
|
28,914,800
|
|
|
7/7/2025
|
+0.25 / +1.45%
|
17.35
|
17.60
|
17.30
|
17.45
|
17.41
|
17.45
|
23,184,300
|
|
|
7/4/2025
|
-0.15 / -0.86%
|
17.35
|
17.45
|
17.10
|
17.20
|
17.25
|
17.20
|
16,420,800
|
|
|
7/3/2025
|
-0.15 / -0.86%
|
17.55
|
17.80
|
17.00
|
17.35
|
17.47
|
17.35
|
48,708,900
|
|
|
7/2/2025
|
+0.70 / +4.17%
|
16.80
|
17.65
|
16.75
|
17.50
|
17.26
|
17.50
|
34,447,800
|
|
|
7/1/2025
|
-0.40 / -2.33%
|
17.20
|
17.25
|
16.75
|
16.80
|
16.89
|
16.80
|
21,401,300
|
|
|
6/30/2025
|
0.00 / 0.00%
|
17.35
|
17.45
|
17.05
|
17.20
|
17.22
|
17.20
|
20,710,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:06 PM
|
|
|
|
|