|
|
Closing price on 8/29/2025
|
|
| Open |
25.05 |
| High |
26.35 |
| Low |
25.05 |
| Volume |
76,053,800 |
| Split-adjusted Price |
26.35 |
There is no data on 8/31/2025. Display data on 8/29/2025 instead.
|
|
VND Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/29/2025
|
+1.70 / +6.90%
|
25.05
|
26.35
|
25.05
|
26.35
|
26.21
|
26.35
|
76,053,800
|
|
|
8/28/2025
|
+0.85 / +3.57%
|
24.00
|
24.85
|
23.60
|
24.65
|
24.41
|
24.65
|
40,025,400
|
|
|
8/27/2025
|
+0.80 / +3.48%
|
23.50
|
24.45
|
23.25
|
23.80
|
23.98
|
23.80
|
56,307,600
|
|
|
8/26/2025
|
+1.50 / +6.98%
|
21.50
|
23.00
|
21.30
|
23.00
|
22.28
|
23.00
|
30,063,100
|
|
|
8/25/2025
|
-0.95 / -4.23%
|
22.80
|
23.20
|
21.20
|
21.50
|
22.21
|
21.50
|
37,928,300
|
|
|
8/22/2025
|
-1.65 / -6.85%
|
23.60
|
23.90
|
22.45
|
22.45
|
22.91
|
22.45
|
49,231,000
|
|
|
8/21/2025
|
0.00 / 0.00%
|
24.15
|
24.90
|
24.05
|
24.10
|
24.48
|
24.10
|
47,896,400
|
|
|
8/20/2025
|
-0.65 / -2.63%
|
24.60
|
24.65
|
23.10
|
24.10
|
23.81
|
24.10
|
54,224,200
|
|
|
8/19/2025
|
+0.45 / +1.85%
|
24.30
|
25.10
|
24.10
|
24.75
|
24.63
|
24.75
|
49,973,300
|
|
|
8/18/2025
|
-0.40 / -1.62%
|
24.80
|
25.05
|
24.10
|
24.30
|
24.40
|
24.30
|
23,610,900
|
|
|
8/15/2025
|
+0.50 / +2.07%
|
24.40
|
25.50
|
24.00
|
24.70
|
24.75
|
24.70
|
61,248,700
|
|
|
8/14/2025
|
+0.35 / +1.47%
|
24.15
|
24.75
|
23.85
|
24.20
|
24.21
|
24.20
|
33,327,700
|
|
|
8/13/2025
|
-0.25 / -1.04%
|
24.30
|
24.35
|
23.20
|
23.85
|
23.70
|
23.85
|
54,744,600
|
|
|
8/12/2025
|
-0.55 / -2.23%
|
24.60
|
24.75
|
23.85
|
24.10
|
24.23
|
24.10
|
27,350,300
|
|
|
8/11/2025
|
+0.80 / +3.35%
|
24.00
|
24.80
|
23.60
|
24.65
|
24.33
|
24.65
|
40,915,500
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAS 
|
2,444,000
|
20.50
|
-14.94%
|
|
|
|
ABW
|
1,522,000
|
13.30
|
8.13%
|
|
|
|
AGR
|
6,477,600
|
19.25
|
6.94%
|
|
|
|
APG
|
2,748,600
|
12.95
|
3.19%
|
|
|
|
APS
|
3,321,600
|
11.30
|
2.73%
|
|
|
|
ART
|
0
|
1.30
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|