|
|
Closing price on 12/1/2022
|
|
| Open |
14.05 |
| High |
14.20 |
| Low |
12.90 |
| Volume |
46,760,300 |
| Split-adjusted Price |
11.04 |
|
|
VND Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/1/2022
|
-0.60 / -4.41%
|
14.05
|
14.20
|
12.90
|
13.00
|
13.71
|
11.04
|
46,760,300
|
|
|
11/30/2022
|
+0.80 / +6.25%
|
13.00
|
13.60
|
12.55
|
13.60
|
13.15
|
11.55
|
36,162,100
|
|
|
11/29/2022
|
+0.80 / +6.67%
|
12.40
|
12.80
|
12.05
|
12.80
|
12.57
|
10.87
|
47,972,700
|
|
|
11/28/2022
|
+0.75 / +6.67%
|
11.70
|
12.00
|
11.60
|
12.00
|
11.93
|
10.19
|
34,144,600
|
|
|
11/25/2022
|
+0.70 / +6.64%
|
10.85
|
11.25
|
10.70
|
11.25
|
11.05
|
9.56
|
23,205,500
|
|
|
11/24/2022
|
-0.05 / -0.47%
|
10.40
|
10.80
|
10.10
|
10.55
|
10.39
|
8.96
|
14,875,700
|
|
|
11/23/2022
|
-0.70 / -6.19%
|
11.20
|
11.45
|
10.60
|
10.60
|
11.07
|
9.01
|
13,541,100
|
|
|
11/22/2022
|
0.00 / 0.00%
|
11.05
|
12.00
|
10.95
|
11.30
|
11.50
|
9.60
|
36,713,020
|
|
|
11/21/2022
|
+0.20 / +1.80%
|
11.10
|
11.50
|
10.95
|
11.30
|
11.24
|
9.60
|
17,453,900
|
|
|
11/18/2022
|
0.00 / 0.00%
|
11.00
|
11.50
|
10.35
|
11.10
|
10.88
|
9.43
|
30,237,700
|
|
|
11/17/2022
|
+0.55 / +5.21%
|
10.80
|
11.25
|
10.70
|
11.10
|
11.02
|
9.43
|
18,656,400
|
|
|
11/16/2022
|
+0.65 / +6.57%
|
9.32
|
10.55
|
9.23
|
10.55
|
10.13
|
8.96
|
24,278,698
|
|
|
11/15/2022
|
-0.45 / -4.35%
|
10.05
|
10.40
|
9.63
|
9.90
|
9.80
|
8.41
|
24,075,900
|
|
|
11/14/2022
|
+0.55 / +5.61%
|
9.12
|
10.35
|
9.12
|
10.35
|
9.71
|
8.79
|
24,429,700
|
|
|
11/11/2022
|
+0.08 / +0.82%
|
10.00
|
10.20
|
9.67
|
9.80
|
9.91
|
8.33
|
20,037,800
|
|
|
11/10/2022
|
-0.73 / -6.99%
|
10.15
|
10.30
|
9.72
|
9.72
|
9.87
|
8.26
|
17,433,600
|
|
|
11/9/2022
|
-0.20 / -1.88%
|
10.75
|
11.00
|
10.40
|
10.45
|
10.75
|
8.88
|
8,485,700
|
|
|
11/8/2022
|
+0.20 / +1.91%
|
9.79
|
10.65
|
9.79
|
10.65
|
10.28
|
9.05
|
17,673,200
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|