|
|
Closing price on 11/7/2022
|
|
| Open |
11.20 |
| High |
11.30 |
| Low |
10.45 |
| Volume |
27,986,600 |
| Split-adjusted Price |
8.88 |
|
|
VND Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/7/2022
|
-0.75 / -6.70%
|
11.20
|
11.30
|
10.45
|
10.45
|
10.51
|
8.88
|
27,986,600
|
|
|
11/4/2022
|
-0.75 / -6.28%
|
11.75
|
11.80
|
11.15
|
11.20
|
11.29
|
9.51
|
22,894,900
|
|
|
11/3/2022
|
-0.15 / -1.24%
|
11.70
|
12.10
|
11.65
|
11.95
|
11.88
|
10.15
|
17,829,600
|
|
|
11/2/2022
|
+0.30 / +2.54%
|
11.80
|
12.35
|
11.55
|
12.10
|
12.05
|
10.28
|
22,057,400
|
|
|
11/1/2022
|
+0.30 / +2.61%
|
11.70
|
11.85
|
11.25
|
11.80
|
11.61
|
10.02
|
18,763,400
|
|
|
10/31/2022
|
-0.20 / -1.71%
|
11.90
|
11.90
|
10.90
|
11.50
|
11.33
|
9.77
|
26,738,200
|
|
|
10/28/2022
|
+0.35 / +3.08%
|
11.70
|
12.10
|
11.55
|
11.70
|
11.80
|
9.94
|
25,034,000
|
|
|
10/27/2022
|
+0.70 / +6.57%
|
10.50
|
11.35
|
10.50
|
11.35
|
11.12
|
9.64
|
37,125,200
|
|
|
10/26/2022
|
-0.80 / -6.99%
|
11.60
|
12.00
|
10.65
|
10.65
|
11.03
|
9.05
|
32,240,600
|
|
|
10/25/2022
|
-0.85 / -6.91%
|
11.45
|
12.70
|
11.45
|
11.45
|
11.55
|
9.73
|
77,334,929
|
|
|
10/24/2022
|
-0.90 / -6.82%
|
12.85
|
13.00
|
12.30
|
12.30
|
12.48
|
10.45
|
11,940,700
|
|
|
10/21/2022
|
-0.95 / -6.71%
|
14.05
|
14.20
|
13.20
|
13.20
|
13.39
|
11.21
|
25,296,000
|
|
|
10/20/2022
|
-0.40 / -2.75%
|
14.50
|
14.60
|
14.05
|
14.15
|
14.30
|
12.02
|
11,010,800
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|