|
|
Closing price on 1/12/2023
|
|
| Open |
14.90 |
| High |
14.95 |
| Low |
14.60 |
| Volume |
10,637,200 |
| Split-adjusted Price |
12.91 |
|
|
VND Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/12/2023
|
-0.05 / -0.34%
|
14.90
|
14.95
|
14.60
|
14.70
|
14.75
|
12.91
|
10,637,200
|
|
|
1/11/2023
|
+0.35 / +2.43%
|
14.60
|
15.20
|
14.50
|
14.75
|
14.90
|
12.96
|
23,685,500
|
|
|
1/10/2023
|
0.00 / 0.00%
|
14.40
|
14.70
|
14.05
|
14.40
|
14.36
|
12.65
|
15,185,200
|
|
|
1/9/2023
|
+0.10 / +0.70%
|
14.55
|
14.65
|
14.30
|
14.40
|
14.47
|
12.65
|
13,304,800
|
|
|
1/6/2023
|
-0.30 / -2.05%
|
14.40
|
14.90
|
14.30
|
14.30
|
14.67
|
12.56
|
20,985,300
|
|
|
1/5/2023
|
+0.25 / +1.74%
|
14.50
|
14.75
|
14.10
|
14.60
|
14.46
|
12.83
|
16,800,700
|
|
|
1/4/2023
|
-0.05 / -0.35%
|
14.70
|
14.95
|
14.35
|
14.35
|
14.64
|
12.61
|
19,515,200
|
|
|
1/3/2023
|
+0.90 / +6.67%
|
13.55
|
14.40
|
13.55
|
14.40
|
14.25
|
12.65
|
20,588,600
|
|
|
12/30/2022
|
0.00 / 0.00%
|
13.65
|
13.85
|
13.50
|
13.50
|
13.63
|
11.86
|
12,603,500
|
|
|
12/29/2022
|
-0.60 / -4.26%
|
13.95
|
14.15
|
13.50
|
13.50
|
13.77
|
11.86
|
16,680,200
|
|
|
12/28/2022
|
+0.15 / +1.08%
|
14.10
|
14.35
|
13.70
|
14.10
|
14.01
|
12.39
|
16,084,300
|
|
|
12/27/2022
|
+0.90 / +6.90%
|
13.00
|
13.95
|
13.00
|
13.95
|
13.46
|
12.25
|
22,800,600
|
|
|
12/26/2022
|
-0.95 / -6.79%
|
13.85
|
14.00
|
13.05
|
13.05
|
13.33
|
11.46
|
28,579,900
|
|
|
12/23/2022
|
-0.55 / -3.78%
|
14.50
|
14.50
|
13.90
|
14.00
|
14.16
|
12.30
|
20,229,500
|
|
|
12/22/2022
|
-0.10 / -0.68%
|
14.90
|
15.00
|
14.10
|
14.55
|
14.56
|
12.78
|
26,054,800
|
|
|
12/21/2022
|
-0.55 / -3.62%
|
15.50
|
15.55
|
14.15
|
14.65
|
14.57
|
12.87
|
37,810,900
|
|
|
12/20/2022
|
-0.30 / -1.94%
|
15.45
|
15.70
|
14.60
|
15.20
|
15.08
|
13.35
|
40,213,600
|
|
|
12/19/2022
|
-0.55 / -3.43%
|
16.10
|
16.90
|
15.30
|
15.50
|
16.10
|
13.62
|
46,181,200
|
|
|
12/16/2022
|
+0.15 / +0.94%
|
15.60
|
16.35
|
15.50
|
16.05
|
16.04
|
14.10
|
34,025,500
|
|
|
12/15/2022
|
+0.30 / +1.92%
|
15.40
|
15.95
|
15.20
|
15.90
|
15.62
|
13.97
|
29,036,700
|
|
|
12/14/2022
|
+0.15 / +0.97%
|
16.00
|
16.35
|
15.40
|
15.60
|
15.91
|
13.70
|
40,958,500
|
|
|
12/13/2022
|
+1.00 / +6.92%
|
14.40
|
15.45
|
13.90
|
15.45
|
14.63
|
13.57
|
45,064,400
|
|
|
12/12/2022
|
-1.05 / -6.77%
|
15.50
|
15.85
|
14.45
|
14.45
|
15.04
|
12.69
|
54,305,100
|
|
|
12/9/2022
|
+0.20 / +1.31%
|
15.65
|
15.80
|
15.25
|
15.50
|
15.49
|
13.62
|
34,719,700
|
|
|
12/8/2022
|
+1.00 / +6.99%
|
14.80
|
15.30
|
14.70
|
15.30
|
15.23
|
13.44
|
33,878,400
|
|
|
12/7/2022
|
0.00 / 0.00%
|
14.50
|
14.80
|
13.85
|
14.30
|
14.28
|
12.56
|
38,886,000
|
|
|
12/6/2022
|
-0.55 / -3.70%
|
14.70
|
15.45
|
14.05
|
14.30
|
14.82
|
12.56
|
63,588,900
|
|
|
12/5/2022
|
+0.95 / +6.83%
|
14.80
|
14.85
|
14.40
|
14.85
|
14.74
|
13.04
|
43,610,700
|
|
|
12/2/2022
|
+0.90 / +6.92%
|
13.00
|
13.90
|
12.80
|
13.90
|
13.47
|
12.21
|
35,881,900
|
|
|
12/1/2022
|
-0.60 / -4.41%
|
14.05
|
14.20
|
12.90
|
13.00
|
13.71
|
11.42
|
46,760,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|