|
|
Closing price on 6/26/2026
|
|
| Open |
17.30 |
| High |
17.60 |
| Low |
17.10 |
| Volume |
15,085,100 |
| Split-adjusted Price |
17.60 |
There is no data on 6/28/2026. Display data on 6/26/2026 instead.
|
|
VND Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/26/2026
|
+0.25 / +1.44%
|
17.30
|
17.60
|
17.10
|
17.60
|
17.32
|
17.60
|
15,085,100
|
|
|
6/25/2026
|
-0.25 / -1.42%
|
17.50
|
17.75
|
17.30
|
17.35
|
17.43
|
17.35
|
11,408,500
|
|
|
6/24/2026
|
-0.15 / -0.85%
|
17.75
|
17.85
|
17.35
|
17.60
|
17.52
|
17.60
|
21,094,000
|
|
|
6/23/2026
|
-0.30 / -1.66%
|
18.10
|
18.30
|
17.65
|
17.75
|
18.07
|
17.75
|
22,122,900
|
|
|
6/22/2026
|
+0.35 / +1.98%
|
17.70
|
18.15
|
17.50
|
18.05
|
17.89
|
18.05
|
18,913,900
|
|
|
6/19/2026
|
-0.15 / -0.84%
|
17.80
|
18.05
|
17.65
|
17.70
|
17.79
|
17.70
|
13,571,200
|
|
|
6/18/2026
|
-0.30 / -1.65%
|
18.05
|
18.35
|
17.85
|
17.85
|
18.00
|
17.85
|
13,246,900
|
|
|
6/17/2026
|
-0.10 / -0.55%
|
18.35
|
18.55
|
17.90
|
18.15
|
18.17
|
18.15
|
23,557,900
|
|
|
6/16/2026
|
+0.55 / +3.11%
|
17.80
|
18.35
|
17.70
|
18.25
|
18.11
|
18.25
|
21,736,200
|
|
|
6/15/2026
|
+0.60 / +3.51%
|
17.50
|
18.10
|
17.45
|
17.70
|
17.83
|
17.70
|
26,046,000
|
|
|
6/12/2026
|
-0.10 / -0.58%
|
17.60
|
17.60
|
17.05
|
17.10
|
17.35
|
17.10
|
12,087,500
|
|
|
6/11/2026
|
-0.15 / -0.86%
|
17.10
|
17.45
|
17.05
|
17.20
|
17.30
|
17.20
|
11,785,200
|
|
|
6/10/2026
|
+0.05 / +0.29%
|
17.25
|
17.70
|
17.15
|
17.35
|
17.39
|
17.35
|
10,918,100
|
|
|
6/9/2026
|
+0.45 / +2.67%
|
16.95
|
17.50
|
16.65
|
17.30
|
17.03
|
17.30
|
17,005,300
|
|
|
6/8/2026
|
-0.75 / -4.26%
|
17.35
|
17.40
|
16.70
|
16.85
|
17.00
|
16.85
|
27,376,500
|
|
|
6/5/2026
|
-0.20 / -1.12%
|
17.80
|
17.95
|
17.45
|
17.60
|
17.66
|
17.60
|
12,523,500
|
|
|
6/4/2026
|
-0.15 / -0.84%
|
17.95
|
18.25
|
17.65
|
17.80
|
17.88
|
17.80
|
12,783,000
|
|
|
6/3/2026
|
+0.80 / +4.66%
|
17.15
|
18.10
|
17.00
|
17.95
|
17.76
|
17.95
|
29,336,400
|
|
|
6/2/2026
|
-0.40 / -2.28%
|
17.60
|
17.80
|
16.95
|
17.15
|
17.23
|
17.15
|
17,293,600
|
|
|
6/1/2026
|
+0.70 / +4.15%
|
16.80
|
18.00
|
16.80
|
17.55
|
17.51
|
17.55
|
19,756,500
|
|
|
5/29/2026
|
-0.45 / -2.60%
|
17.45
|
17.50
|
16.85
|
16.85
|
17.15
|
16.85
|
14,705,200
|
|
|
5/28/2026
|
+0.05 / +0.28%
|
17.85
|
18.30
|
17.80
|
17.80
|
18.05
|
17.30
|
29,145,900
|
|
|
5/27/2026
|
-0.35 / -1.93%
|
18.10
|
18.15
|
17.70
|
17.75
|
17.92
|
17.25
|
15,984,300
|
|
|
5/26/2026
|
+0.50 / +2.84%
|
17.55
|
18.40
|
17.50
|
18.10
|
18.12
|
17.59
|
28,385,300
|
|
|
5/25/2026
|
+0.15 / +0.86%
|
17.80
|
18.00
|
17.50
|
17.60
|
17.74
|
17.11
|
19,439,700
|
|
|
5/22/2026
|
+1.10 / +6.73%
|
16.40
|
17.45
|
16.25
|
17.45
|
17.23
|
16.96
|
47,137,800
|
|
|
5/21/2026
|
-0.10 / -0.61%
|
16.55
|
16.75
|
16.25
|
16.35
|
16.45
|
15.89
|
10,271,800
|
|
|
5/20/2026
|
-0.50 / -2.95%
|
16.85
|
17.00
|
16.05
|
16.45
|
16.46
|
15.99
|
13,228,500
|
|
|
5/19/2026
|
+0.30 / +1.80%
|
16.90
|
17.45
|
16.85
|
16.95
|
17.17
|
16.47
|
31,697,600
|
|
|
5/18/2026
|
+0.20 / +1.22%
|
16.40
|
16.80
|
16.25
|
16.65
|
16.60
|
16.18
|
11,696,301
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|