|
|
Closing price on 1/4/2024
|
|
| Open |
22.45 |
| High |
22.95 |
| Low |
22.30 |
| Volume |
44,987,600 |
| Split-adjusted Price |
19.59 |
|
|
VND Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/4/2024
|
-0.05 / -0.22%
|
22.45
|
22.95
|
22.30
|
22.30
|
22.66
|
19.59
|
44,987,600
|
|
|
1/3/2024
|
+0.20 / +0.90%
|
22.15
|
22.35
|
21.90
|
22.35
|
22.16
|
19.63
|
16,599,300
|
|
|
1/2/2024
|
-0.10 / -0.45%
|
22.45
|
22.65
|
22.10
|
22.15
|
22.34
|
19.46
|
27,966,500
|
|
|
12/29/2023
|
+0.10 / +0.45%
|
22.20
|
22.35
|
22.10
|
22.25
|
22.22
|
19.55
|
18,672,400
|
|
|
12/28/2023
|
+0.15 / +0.68%
|
22.00
|
22.35
|
21.95
|
22.15
|
22.11
|
19.46
|
16,509,200
|
|
|
12/27/2023
|
+0.15 / +0.69%
|
22.00
|
22.45
|
21.95
|
22.00
|
22.18
|
19.33
|
21,546,400
|
|
|
12/26/2023
|
+0.15 / +0.69%
|
21.75
|
21.95
|
21.70
|
21.85
|
21.84
|
19.19
|
18,504,700
|
|
|
12/25/2023
|
+0.20 / +0.93%
|
21.50
|
21.90
|
21.45
|
21.70
|
21.71
|
19.06
|
13,405,900
|
|
|
12/22/2023
|
-0.25 / -1.15%
|
21.80
|
22.15
|
21.50
|
21.50
|
21.75
|
18.89
|
19,702,700
|
|
|
12/21/2023
|
-0.20 / -0.91%
|
21.75
|
21.95
|
21.70
|
21.75
|
21.83
|
19.11
|
11,953,800
|
|
|
12/20/2023
|
+0.15 / +0.69%
|
21.85
|
22.20
|
21.70
|
21.95
|
21.98
|
19.28
|
14,299,000
|
|
|
12/19/2023
|
+0.25 / +1.16%
|
21.55
|
21.80
|
21.20
|
21.80
|
21.57
|
19.15
|
18,517,000
|
|
|
12/18/2023
|
-0.25 / -1.15%
|
21.90
|
21.90
|
21.55
|
21.55
|
21.71
|
18.93
|
12,566,300
|
|
|
12/15/2023
|
+0.35 / +1.63%
|
21.45
|
22.20
|
21.35
|
21.80
|
21.77
|
19.15
|
38,060,600
|
|
|
12/14/2023
|
-0.15 / -0.69%
|
21.95
|
21.95
|
21.40
|
21.45
|
21.67
|
18.84
|
18,619,400
|
|
|
12/13/2023
|
-0.45 / -2.04%
|
22.25
|
22.35
|
21.50
|
21.60
|
21.95
|
18.97
|
21,677,300
|
|
|
12/12/2023
|
+0.10 / +0.46%
|
22.00
|
22.30
|
22.00
|
22.05
|
22.12
|
19.37
|
16,260,700
|
|
|
12/11/2023
|
+0.25 / +1.15%
|
21.70
|
22.05
|
21.40
|
21.95
|
21.67
|
19.28
|
24,212,900
|
|
|
12/8/2023
|
-0.30 / -1.36%
|
22.00
|
22.20
|
21.60
|
21.70
|
21.92
|
19.06
|
20,885,500
|
|
|
12/7/2023
|
-0.75 / -3.30%
|
22.80
|
22.90
|
21.50
|
22.00
|
22.06
|
19.33
|
67,492,301
|
|
|
12/6/2023
|
+0.20 / +0.89%
|
22.55
|
22.95
|
22.45
|
22.75
|
22.73
|
19.98
|
30,761,300
|
|
|
12/5/2023
|
-0.15 / -0.66%
|
22.70
|
22.80
|
22.45
|
22.55
|
22.59
|
19.81
|
27,463,600
|
|
|
12/4/2023
|
+1.35 / +6.32%
|
21.80
|
22.80
|
21.70
|
22.70
|
22.36
|
19.94
|
56,592,100
|
|
|
12/1/2023
|
+0.40 / +1.91%
|
21.20
|
21.45
|
20.80
|
21.35
|
21.12
|
18.75
|
19,247,300
|
|
|
11/30/2023
|
-0.10 / -0.48%
|
21.10
|
21.45
|
20.95
|
20.95
|
21.21
|
18.40
|
28,329,400
|
|
|
11/29/2023
|
+0.25 / +1.20%
|
20.80
|
21.20
|
20.80
|
21.05
|
21.05
|
18.49
|
17,510,500
|
|
|
11/28/2023
|
+0.20 / +0.97%
|
20.60
|
20.85
|
19.90
|
20.80
|
20.39
|
18.27
|
26,444,900
|
|
|
11/27/2023
|
-0.70 / -3.29%
|
21.30
|
21.40
|
20.60
|
20.60
|
20.91
|
18.10
|
18,437,800
|
|
|
11/24/2023
|
+0.70 / +3.40%
|
20.95
|
21.30
|
20.20
|
21.30
|
20.81
|
18.71
|
31,510,700
|
|
|
11/23/2023
|
-1.30 / -5.94%
|
22.00
|
22.35
|
20.60
|
20.60
|
21.68
|
18.10
|
45,917,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|