|
|
Closing price on 7/18/2025
|
|
| Open |
18.60 |
| High |
18.90 |
| Low |
18.25 |
| Volume |
29,136,200 |
| Split-adjusted Price |
18.55 |
There is no data on 7/19/2025. Display data on 7/18/2025 instead.
|
|
VND Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
6/27/2025
|
+0.05 / +0.29%
|
17.20
|
17.25
|
16.90
|
17.20
|
17.10
|
17.20
|
19,173,100
|
|
|
6/26/2025
|
+0.20 / +1.18%
|
16.90
|
17.15
|
16.50
|
17.15
|
16.76
|
17.15
|
19,418,400
|
|
|
6/25/2025
|
+0.10 / +0.59%
|
16.85
|
17.30
|
16.65
|
16.95
|
16.99
|
16.95
|
29,876,400
|
|
|
6/24/2025
|
+1.00 / +6.31%
|
16.20
|
16.95
|
16.10
|
16.85
|
16.64
|
16.85
|
46,127,500
|
|
|
6/23/2025
|
-0.30 / -1.80%
|
16.35
|
16.50
|
16.25
|
16.35
|
16.37
|
15.85
|
20,499,300
|
|
|
6/20/2025
|
+0.05 / +0.30%
|
16.70
|
16.90
|
16.50
|
16.65
|
16.69
|
16.14
|
12,501,900
|
|
|
6/19/2025
|
+0.10 / +0.61%
|
16.45
|
16.65
|
16.30
|
16.60
|
16.45
|
16.09
|
12,385,100
|
|
|
6/18/2025
|
-0.25 / -1.49%
|
16.70
|
16.90
|
16.50
|
16.50
|
16.64
|
16.00
|
15,773,300
|
|
|
6/17/2025
|
-0.05 / -0.30%
|
16.90
|
16.95
|
16.50
|
16.75
|
16.68
|
16.24
|
18,137,100
|
|
|
6/16/2025
|
+0.65 / +4.02%
|
16.05
|
16.80
|
16.05
|
16.80
|
16.44
|
16.29
|
17,834,300
|
|
|
6/13/2025
|
-0.35 / -2.12%
|
16.15
|
16.40
|
15.90
|
16.15
|
16.12
|
15.66
|
31,063,700
|
|
|
6/12/2025
|
+0.40 / +2.48%
|
16.30
|
16.70
|
16.25
|
16.50
|
16.54
|
16.00
|
24,504,600
|
|
|
6/11/2025
|
-0.20 / -1.23%
|
16.35
|
16.35
|
15.95
|
16.10
|
16.13
|
15.61
|
16,111,500
|
|
|
6/10/2025
|
+0.10 / +0.62%
|
16.20
|
16.60
|
16.10
|
16.30
|
16.39
|
15.80
|
20,406,900
|
|
|
6/9/2025
|
-0.25 / -1.52%
|
16.40
|
16.60
|
16.15
|
16.20
|
16.39
|
15.70
|
20,093,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|