|
|
Closing price on 10/19/2022
|
|
| Open |
14.60 |
| High |
14.90 |
| Low |
14.40 |
| Volume |
14,045,000 |
| Split-adjusted Price |
12.36 |
|
|
VND Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/19/2022
|
-0.05 / -0.34%
|
14.60
|
14.90
|
14.40
|
14.55
|
14.64
|
12.36
|
14,045,000
|
|
|
10/18/2022
|
+0.10 / +0.69%
|
14.85
|
15.15
|
14.60
|
14.60
|
14.90
|
12.40
|
20,898,500
|
|
|
10/17/2022
|
0.00 / 0.00%
|
14.30
|
14.50
|
13.80
|
14.50
|
14.16
|
12.32
|
16,009,820
|
|
|
10/14/2022
|
+0.60 / +4.32%
|
14.40
|
14.85
|
14.20
|
14.50
|
14.55
|
12.32
|
26,019,100
|
|
|
10/13/2022
|
-0.05 / -0.36%
|
13.85
|
14.30
|
13.80
|
13.90
|
13.99
|
11.81
|
10,544,700
|
|
|
10/12/2022
|
+0.30 / +2.20%
|
13.55
|
14.50
|
13.30
|
13.95
|
13.96
|
11.85
|
25,606,000
|
|
|
10/11/2022
|
-1.00 / -6.83%
|
14.50
|
14.60
|
13.65
|
13.65
|
13.84
|
11.60
|
15,461,100
|
|
|
10/10/2022
|
+0.40 / +2.81%
|
13.90
|
14.85
|
13.45
|
14.65
|
14.24
|
12.45
|
19,678,300
|
|
|
10/7/2022
|
-1.05 / -6.86%
|
14.60
|
15.10
|
14.25
|
14.25
|
14.39
|
12.11
|
30,794,400
|
|
|
10/6/2022
|
-1.10 / -6.71%
|
16.35
|
16.40
|
15.30
|
15.30
|
15.70
|
13.00
|
14,379,500
|
|
|
10/5/2022
|
+1.00 / +6.49%
|
15.80
|
16.45
|
15.80
|
16.40
|
16.09
|
13.93
|
12,876,800
|
|
|
10/4/2022
|
-0.90 / -5.52%
|
16.70
|
16.80
|
15.40
|
15.40
|
16.14
|
13.08
|
20,089,800
|
|
|
10/3/2022
|
-1.20 / -6.86%
|
17.20
|
17.35
|
16.30
|
16.30
|
16.64
|
13.85
|
15,967,100
|
|
|
9/30/2022
|
+0.10 / +0.57%
|
17.40
|
17.70
|
16.40
|
17.50
|
16.96
|
14.87
|
22,042,300
|
|
|
9/29/2022
|
-0.40 / -2.25%
|
18.30
|
18.30
|
17.40
|
17.40
|
17.83
|
14.78
|
12,162,200
|
|
|
9/28/2022
|
+0.30 / +1.71%
|
17.50
|
18.20
|
17.40
|
17.80
|
17.76
|
15.12
|
19,715,300
|
|
|
9/27/2022
|
+0.05 / +0.29%
|
17.60
|
17.75
|
17.35
|
17.50
|
17.57
|
14.87
|
13,434,400
|
|
|
9/26/2022
|
-1.10 / -5.93%
|
18.05
|
18.30
|
17.30
|
17.45
|
17.63
|
14.82
|
29,050,100
|
|
|
9/23/2022
|
-0.45 / -2.37%
|
18.95
|
19.20
|
18.50
|
18.55
|
18.81
|
15.76
|
15,980,400
|
|
|
9/22/2022
|
+0.50 / +2.70%
|
18.25
|
19.10
|
18.20
|
19.00
|
18.70
|
16.14
|
18,167,300
|
|
|
9/21/2022
|
-0.30 / -1.60%
|
18.50
|
18.90
|
18.30
|
18.50
|
18.59
|
15.72
|
10,544,400
|
|
|
9/20/2022
|
+0.95 / +5.32%
|
18.00
|
18.80
|
17.85
|
18.80
|
18.27
|
15.97
|
16,757,400
|
|
|
9/19/2022
|
-1.15 / -6.05%
|
19.10
|
19.10
|
17.85
|
17.85
|
18.28
|
15.16
|
20,706,901
|
|
|
9/16/2022
|
-0.80 / -4.04%
|
19.70
|
19.80
|
19.00
|
19.00
|
19.29
|
16.14
|
23,557,600
|
|
|
9/15/2022
|
-0.20 / -1.00%
|
20.20
|
20.25
|
19.75
|
19.80
|
19.94
|
16.82
|
7,684,400
|
|
|
9/14/2022
|
+0.15 / +0.76%
|
19.10
|
20.10
|
19.10
|
20.00
|
19.59
|
16.99
|
22,127,700
|
|
|
9/13/2022
|
-0.25 / -1.24%
|
20.15
|
20.25
|
19.55
|
19.85
|
19.89
|
16.86
|
14,810,300
|
|
|
9/12/2022
|
-0.30 / -1.47%
|
20.80
|
20.85
|
20.05
|
20.10
|
20.46
|
17.08
|
10,657,101
|
|
|
9/9/2022
|
+0.40 / +2.00%
|
20.35
|
20.40
|
19.35
|
20.40
|
19.94
|
17.33
|
17,991,400
|
|
|
9/8/2022
|
0.00 / 0.00%
|
20.40
|
20.50
|
19.85
|
20.00
|
20.16
|
16.99
|
14,944,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|