|
Closing price on 11/6/2023
|
|
Open |
18.85 |
High |
18.85 |
Low |
18.45 |
Volume |
13,211,800 |
Split-adjusted Price |
15.89 |
|
|
VND Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/6/2023
|
+0.20 / +1.08%
|
18.85
|
18.85
|
18.45
|
18.70
|
18.63
|
15.89
|
13,211,800
|
|
11/3/2023
|
-0.05 / -0.27%
|
18.60
|
18.80
|
18.25
|
18.50
|
18.52
|
15.72
|
21,181,000
|
|
11/2/2023
|
+1.20 / +6.92%
|
17.70
|
18.55
|
17.60
|
18.55
|
18.09
|
15.76
|
24,913,900
|
|
11/1/2023
|
+1.05 / +6.44%
|
16.50
|
17.35
|
16.35
|
17.35
|
16.76
|
14.74
|
24,470,100
|
|
10/31/2023
|
-1.00 / -5.78%
|
17.30
|
17.70
|
16.30
|
16.30
|
17.06
|
13.85
|
27,709,100
|
|
10/30/2023
|
-1.20 / -6.49%
|
18.20
|
18.45
|
17.30
|
17.30
|
17.91
|
14.70
|
12,894,100
|
|
10/27/2023
|
+0.20 / +1.09%
|
18.60
|
18.75
|
17.75
|
18.50
|
18.35
|
15.72
|
21,603,800
|
|
10/26/2023
|
-1.35 / -6.87%
|
19.00
|
19.40
|
18.30
|
18.30
|
18.41
|
15.55
|
48,854,000
|
|
10/25/2023
|
-0.10 / -0.51%
|
19.80
|
20.25
|
19.65
|
19.65
|
19.92
|
16.69
|
14,392,000
|
|
10/24/2023
|
+0.35 / +1.80%
|
19.60
|
19.90
|
19.25
|
19.75
|
19.60
|
16.78
|
12,963,700
|
|
10/23/2023
|
-0.55 / -2.76%
|
19.95
|
20.20
|
19.35
|
19.40
|
19.74
|
16.48
|
16,009,900
|
|
10/20/2023
|
+0.80 / +4.18%
|
19.15
|
20.00
|
18.35
|
19.95
|
19.05
|
16.95
|
27,323,700
|
|
10/19/2023
|
-1.00 / -4.96%
|
20.10
|
20.40
|
19.05
|
19.15
|
19.53
|
16.27
|
23,735,900
|
|
10/18/2023
|
+0.15 / +0.75%
|
20.30
|
20.75
|
19.00
|
20.15
|
20.03
|
17.12
|
29,595,800
|
|
10/17/2023
|
-0.95 / -4.53%
|
21.10
|
21.50
|
20.00
|
20.00
|
20.94
|
16.99
|
18,842,000
|
|
10/16/2023
|
-1.05 / -4.77%
|
22.00
|
22.00
|
20.90
|
20.95
|
21.41
|
17.80
|
27,909,300
|
|
10/13/2023
|
-0.05 / -0.23%
|
21.80
|
22.20
|
21.45
|
22.00
|
21.77
|
18.69
|
22,594,900
|
|
10/12/2023
|
-0.15 / -0.68%
|
22.30
|
22.50
|
21.90
|
22.05
|
22.24
|
18.73
|
24,685,400
|
|
10/11/2023
|
+0.80 / +3.74%
|
21.50
|
22.20
|
21.35
|
22.20
|
21.69
|
18.86
|
22,409,200
|
|
10/10/2023
|
-0.20 / -0.93%
|
21.95
|
21.95
|
21.35
|
21.40
|
21.67
|
18.18
|
25,676,900
|
|
10/9/2023
|
+0.70 / +3.35%
|
20.90
|
21.85
|
20.80
|
21.60
|
21.43
|
18.35
|
22,737,700
|
|
10/6/2023
|
+1.35 / +6.91%
|
19.60
|
20.90
|
19.45
|
20.90
|
20.19
|
17.76
|
34,766,100
|
|
10/5/2023
|
-0.80 / -3.93%
|
20.60
|
20.65
|
19.55
|
19.55
|
20.12
|
16.61
|
18,537,600
|
|
10/4/2023
|
+0.70 / +3.56%
|
19.00
|
20.90
|
19.00
|
20.35
|
20.08
|
17.29
|
31,617,000
|
|
10/3/2023
|
-1.45 / -6.87%
|
20.85
|
20.85
|
19.65
|
19.65
|
19.97
|
16.69
|
41,976,600
|
|
10/2/2023
|
+0.10 / +0.48%
|
21.00
|
21.50
|
21.00
|
21.10
|
21.27
|
17.93
|
12,289,000
|
|
9/29/2023
|
-0.05 / -0.24%
|
21.30
|
21.55
|
20.80
|
21.00
|
21.20
|
17.84
|
17,393,000
|
|
9/28/2023
|
-0.80 / -3.66%
|
21.70
|
21.80
|
20.85
|
21.05
|
21.21
|
17.88
|
26,177,400
|
|
9/27/2023
|
+1.20 / +5.81%
|
21.00
|
21.85
|
20.35
|
21.85
|
21.04
|
18.56
|
25,993,600
|
|
9/26/2023
|
-0.35 / -1.67%
|
21.00
|
22.10
|
20.65
|
20.65
|
21.29
|
17.54
|
40,831,100
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:25:00 PM
|
|
|
|
|