|
|
Closing price on 11/11/2024
|
|
| Open |
14.75 |
| High |
14.80 |
| Low |
14.45 |
| Volume |
8,510,500 |
| Split-adjusted Price |
14.50 |
|
|
VND Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/11/2024
|
-0.30 / -2.03%
|
14.75
|
14.80
|
14.45
|
14.50
|
14.58
|
14.50
|
8,510,500
|
|
|
11/8/2024
|
+0.10 / +0.68%
|
14.75
|
14.90
|
14.65
|
14.80
|
14.78
|
14.80
|
11,157,200
|
|
|
11/7/2024
|
0.00 / 0.00%
|
14.75
|
14.85
|
14.70
|
14.70
|
14.76
|
14.70
|
6,894,600
|
|
|
11/6/2024
|
+0.35 / +2.44%
|
14.45
|
14.70
|
14.40
|
14.70
|
14.55
|
14.70
|
7,416,900
|
|
|
11/5/2024
|
+0.05 / +0.35%
|
14.35
|
14.40
|
14.30
|
14.35
|
14.35
|
14.35
|
4,067,400
|
|
|
11/4/2024
|
-0.05 / -0.35%
|
14.45
|
14.50
|
14.20
|
14.30
|
14.33
|
14.30
|
7,979,000
|
|
|
11/1/2024
|
-0.20 / -1.37%
|
14.45
|
14.50
|
14.35
|
14.35
|
14.41
|
14.35
|
6,214,800
|
|
|
10/31/2024
|
+0.05 / +0.34%
|
14.55
|
14.65
|
14.45
|
14.55
|
14.53
|
14.55
|
4,969,700
|
|
|
10/30/2024
|
-0.20 / -1.36%
|
14.70
|
14.75
|
14.45
|
14.50
|
14.56
|
14.50
|
5,354,300
|
|
|
10/29/2024
|
+0.10 / +0.68%
|
14.70
|
14.80
|
14.60
|
14.70
|
14.69
|
14.70
|
5,912,400
|
|
|
10/28/2024
|
+0.30 / +2.10%
|
14.30
|
14.65
|
14.30
|
14.60
|
14.52
|
14.60
|
8,701,200
|
|
|
10/25/2024
|
0.00 / 0.00%
|
14.40
|
14.50
|
14.30
|
14.30
|
14.39
|
14.30
|
5,680,600
|
|
|
10/24/2024
|
-0.30 / -2.05%
|
14.60
|
14.65
|
14.30
|
14.30
|
14.45
|
14.30
|
13,242,900
|
|
|
10/23/2024
|
-0.05 / -0.34%
|
14.70
|
14.75
|
14.55
|
14.60
|
14.64
|
14.60
|
10,995,500
|
|
|
10/22/2024
|
-0.05 / -0.34%
|
14.65
|
14.80
|
14.60
|
14.65
|
14.70
|
14.65
|
10,220,400
|
|
|
10/21/2024
|
-0.15 / -1.01%
|
14.75
|
15.00
|
14.65
|
14.70
|
14.81
|
14.70
|
12,610,700
|
|
|
10/18/2024
|
-0.05 / -0.34%
|
14.95
|
15.05
|
14.85
|
14.85
|
14.95
|
14.85
|
7,743,600
|
|
|
10/17/2024
|
+0.25 / +1.71%
|
14.70
|
14.90
|
14.60
|
14.90
|
14.74
|
14.90
|
7,669,800
|
|
|
10/16/2024
|
-0.15 / -1.01%
|
14.80
|
14.95
|
14.60
|
14.65
|
14.76
|
14.65
|
14,089,800
|
|
|
10/15/2024
|
-0.35 / -2.31%
|
15.15
|
15.30
|
14.80
|
14.80
|
15.03
|
14.80
|
19,086,700
|
|
|
10/14/2024
|
-0.05 / -0.33%
|
15.35
|
15.45
|
15.10
|
15.15
|
15.26
|
15.15
|
14,025,900
|
|
|
10/11/2024
|
+0.10 / +0.66%
|
15.15
|
15.35
|
15.10
|
15.20
|
15.20
|
15.20
|
9,323,100
|
|
|
10/10/2024
|
-0.10 / -0.66%
|
15.30
|
15.45
|
15.10
|
15.10
|
15.27
|
15.10
|
12,953,900
|
|
|
10/9/2024
|
+0.35 / +2.36%
|
14.90
|
15.35
|
14.85
|
15.20
|
15.11
|
15.20
|
16,764,800
|
|
|
10/8/2024
|
-0.10 / -0.67%
|
14.95
|
15.15
|
14.80
|
14.85
|
14.93
|
14.85
|
8,764,400
|
|
|
10/7/2024
|
+0.30 / +2.05%
|
14.80
|
15.10
|
14.75
|
14.95
|
14.89
|
14.95
|
10,629,800
|
|
|
10/4/2024
|
-0.15 / -1.01%
|
14.80
|
14.95
|
14.65
|
14.65
|
14.77
|
14.65
|
14,280,700
|
|
|
10/3/2024
|
-0.30 / -1.99%
|
15.15
|
15.30
|
14.80
|
14.80
|
15.04
|
14.80
|
19,579,200
|
|
|
10/2/2024
|
-0.35 / -2.27%
|
15.35
|
15.40
|
15.10
|
15.10
|
15.23
|
15.10
|
15,709,100
|
|
|
10/1/2024
|
+0.20 / +1.31%
|
15.30
|
15.70
|
15.30
|
15.45
|
15.54
|
15.45
|
25,688,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|