|
|
Closing price on 10/4/2022
|
|
| Open |
16.70 |
| High |
16.80 |
| Low |
15.40 |
| Volume |
20,089,800 |
| Split-adjusted Price |
13.08 |
|
|
VND Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/7/2022
|
-1.40 / -6.54%
|
21.40
|
21.60
|
20.00
|
20.00
|
20.87
|
16.99
|
28,335,800
|
|
|
9/6/2022
|
0.00 / 0.00%
|
21.65
|
21.75
|
21.35
|
21.40
|
21.55
|
18.18
|
10,989,800
|
|
|
9/5/2022
|
-0.30 / -1.38%
|
21.60
|
21.85
|
21.40
|
21.40
|
21.55
|
18.18
|
12,898,200
|
|
|
8/31/2022
|
0.00 / 0.00%
|
21.50
|
21.90
|
21.35
|
21.70
|
21.61
|
18.43
|
11,983,700
|
|
|
8/30/2022
|
-0.50 / -2.25%
|
22.45
|
22.55
|
21.70
|
21.70
|
22.11
|
18.43
|
13,185,700
|
|
|
8/29/2022
|
-0.20 / -0.89%
|
21.85
|
22.20
|
20.90
|
22.20
|
21.56
|
18.86
|
37,942,300
|
|
|
8/26/2022
|
-0.55 / -2.40%
|
22.95
|
23.00
|
22.25
|
22.40
|
22.62
|
19.03
|
20,479,200
|
|
|
8/25/2022
|
+0.35 / +1.55%
|
22.70
|
23.30
|
22.70
|
22.95
|
23.04
|
19.50
|
20,642,700
|
|
|
8/24/2022
|
-0.15 / -0.66%
|
22.85
|
22.90
|
22.50
|
22.60
|
22.71
|
19.20
|
14,780,900
|
|
|
8/23/2022
|
+0.55 / +2.48%
|
22.00
|
22.75
|
21.70
|
22.75
|
22.19
|
19.33
|
25,373,000
|
|
|
8/22/2022
|
-0.45 / -1.99%
|
22.60
|
22.95
|
22.10
|
22.20
|
22.54
|
18.86
|
19,927,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|