|
|
Closing price on 1/21/2021
|
|
| Open |
28.90 |
| High |
29.00 |
| Low |
27.70 |
| Volume |
4,865,500 |
| Split-adjusted Price |
6.04 |
|
|
VND Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/21/2021
|
+0.75 / +2.66%
|
28.90
|
29.00
|
27.70
|
28.95
|
28.41
|
6.04
|
4,865,500
|
|
|
1/20/2021
|
-0.35 / -1.23%
|
28.65
|
29.20
|
26.60
|
28.20
|
27.61
|
5.89
|
4,753,700
|
|
|
1/19/2021
|
-2.10 / -6.85%
|
30.50
|
30.50
|
28.55
|
28.55
|
29.51
|
5.96
|
8,998,810
|
|
|
1/18/2021
|
-1.10 / -3.46%
|
31.75
|
31.80
|
30.50
|
30.65
|
31.34
|
6.40
|
5,247,400
|
|
|
1/15/2021
|
+1.05 / +3.42%
|
30.95
|
31.95
|
30.70
|
31.75
|
31.12
|
6.63
|
7,625,000
|
|
|
1/14/2021
|
+1.75 / +6.04%
|
29.00
|
30.95
|
28.40
|
30.70
|
29.65
|
6.41
|
8,409,700
|
|
|
1/13/2021
|
-0.70 / -2.36%
|
29.65
|
29.70
|
28.75
|
28.95
|
28.84
|
6.04
|
5,478,700
|
|
|
1/12/2021
|
+1.35 / +4.77%
|
27.90
|
30.15
|
27.70
|
29.65
|
28.89
|
6.19
|
4,924,700
|
|
|
1/11/2021
|
-1.30 / -4.39%
|
29.60
|
29.85
|
28.25
|
28.30
|
28.52
|
5.91
|
8,837,500
|
|
|
1/8/2021
|
-0.40 / -1.33%
|
30.50
|
30.50
|
29.40
|
29.60
|
29.91
|
6.18
|
5,535,100
|
|
|
1/7/2021
|
+0.05 / +0.17%
|
30.20
|
30.30
|
29.40
|
30.00
|
29.71
|
6.26
|
5,525,400
|
|
|
1/6/2021
|
-0.15 / -0.50%
|
30.85
|
31.10
|
29.70
|
29.95
|
30.46
|
6.25
|
4,625,800
|
|
|
1/5/2021
|
-0.50 / -1.63%
|
30.00
|
30.65
|
29.80
|
30.10
|
30.17
|
6.28
|
6,240,500
|
|
|
1/4/2021
|
+0.60 / +2.00%
|
31.00
|
31.40
|
30.60
|
30.60
|
30.93
|
6.39
|
3,176,700
|
|
|
12/31/2020
|
+0.60 / +2.04%
|
29.60
|
30.95
|
29.40
|
30.00
|
30.05
|
6.26
|
3,940,730
|
|
|
12/30/2020
|
-0.40 / -1.34%
|
29.40
|
29.80
|
29.00
|
29.40
|
29.36
|
6.14
|
4,235,310
|
|
|
12/29/2020
|
-0.20 / -0.67%
|
29.65
|
30.50
|
29.25
|
29.80
|
29.68
|
6.22
|
3,610,220
|
|
|
12/28/2020
|
+1.15 / +3.99%
|
30.50
|
30.50
|
29.20
|
30.00
|
30.03
|
6.26
|
5,559,280
|
|
|
12/25/2020
|
+1.85 / +6.85%
|
27.15
|
28.85
|
27.00
|
28.85
|
28.42
|
6.02
|
5,644,860
|
|
|
12/24/2020
|
-0.05 / -0.18%
|
27.20
|
27.50
|
25.20
|
27.00
|
26.07
|
5.64
|
4,368,660
|
|
|
12/23/2020
|
-0.45 / -1.64%
|
27.20
|
27.95
|
26.70
|
27.05
|
27.33
|
5.65
|
2,727,410
|
|
|
12/22/2020
|
+1.70 / +6.59%
|
26.50
|
27.60
|
26.30
|
27.50
|
27.25
|
5.74
|
4,346,060
|
|
|
12/21/2020
|
+1.65 / +6.83%
|
25.30
|
25.80
|
25.10
|
25.80
|
25.65
|
5.38
|
3,689,970
|
|
|
12/18/2020
|
+1.55 / +6.86%
|
22.90
|
24.15
|
22.60
|
24.15
|
23.35
|
5.04
|
2,673,400
|
|
|
12/17/2020
|
-0.25 / -1.09%
|
22.60
|
22.95
|
22.45
|
22.60
|
22.73
|
4.72
|
2,875,390
|
|
|
12/16/2020
|
-0.05 / -0.22%
|
22.90
|
23.45
|
22.65
|
22.85
|
23.05
|
4.77
|
6,839,210
|
|
|
12/15/2020
|
+1.10 / +5.05%
|
21.95
|
23.05
|
21.80
|
22.90
|
22.68
|
4.78
|
5,093,050
|
|
|
12/14/2020
|
+1.40 / +6.86%
|
20.90
|
21.80
|
20.65
|
21.80
|
21.46
|
4.55
|
3,575,780
|
|
|
12/11/2020
|
+0.80 / +4.08%
|
19.60
|
20.50
|
19.40
|
20.40
|
19.96
|
4.26
|
2,487,620
|
|
|
12/10/2020
|
-0.50 / -2.49%
|
20.00
|
20.15
|
19.60
|
19.60
|
19.87
|
4.09
|
2,687,230
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|