|
|
Closing price on 12/2/2020
|
|
| Open |
19.05 |
| High |
19.20 |
| Low |
18.75 |
| Volume |
2,715,600 |
| Split-adjusted Price |
3.95 |
|
|
VND Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/2/2020
|
+0.10 / +0.53%
|
19.05
|
19.20
|
18.75
|
18.95
|
18.95
|
3.95
|
2,715,600
|
|
|
12/1/2020
|
+0.60 / +3.29%
|
18.00
|
18.85
|
17.90
|
18.85
|
18.34
|
3.93
|
2,697,080
|
|
|
11/30/2020
|
+0.05 / +0.27%
|
18.30
|
18.50
|
18.05
|
18.25
|
18.30
|
3.81
|
2,184,210
|
|
|
11/27/2020
|
+0.75 / +4.30%
|
17.50
|
18.30
|
17.50
|
18.20
|
17.97
|
3.80
|
4,105,760
|
|
|
11/26/2020
|
+0.25 / +1.45%
|
17.20
|
17.45
|
17.10
|
17.45
|
17.28
|
3.64
|
1,382,100
|
|
|
11/25/2020
|
+0.05 / +0.29%
|
17.30
|
17.45
|
17.05
|
17.20
|
17.27
|
3.59
|
2,121,780
|
|
|
11/24/2020
|
-0.10 / -0.58%
|
17.35
|
17.55
|
16.85
|
17.15
|
17.18
|
3.58
|
1,913,760
|
|
|
11/23/2020
|
+0.15 / +0.88%
|
16.80
|
17.65
|
16.80
|
17.25
|
17.18
|
3.60
|
2,397,310
|
|
|
11/20/2020
|
-0.35 / -2.01%
|
17.50
|
17.50
|
16.90
|
17.10
|
17.14
|
3.57
|
2,473,330
|
|
|
11/19/2020
|
-0.25 / -1.41%
|
17.85
|
17.85
|
17.40
|
17.45
|
17.52
|
3.64
|
1,775,440
|
|
|
11/18/2020
|
+0.45 / +2.61%
|
17.30
|
17.80
|
17.25
|
17.70
|
17.62
|
3.69
|
2,531,760
|
|
|
11/17/2020
|
+0.25 / +1.47%
|
17.30
|
17.35
|
16.95
|
17.25
|
17.13
|
3.60
|
2,228,540
|
|
|
11/16/2020
|
-0.30 / -1.73%
|
17.45
|
17.45
|
16.70
|
17.00
|
17.07
|
3.55
|
2,619,290
|
|
|
11/13/2020
|
0.00 / 0.00%
|
17.25
|
17.55
|
17.20
|
17.30
|
17.38
|
3.61
|
1,920,860
|
|
|
11/12/2020
|
0.00 / 0.00%
|
17.05
|
17.35
|
17.00
|
17.30
|
17.18
|
3.61
|
1,201,560
|
|
|
11/11/2020
|
+0.15 / +0.87%
|
17.30
|
17.35
|
16.95
|
17.30
|
17.16
|
3.61
|
1,459,230
|
|
|
11/10/2020
|
+1.10 / +6.85%
|
16.20
|
17.15
|
15.95
|
17.15
|
16.74
|
3.58
|
3,648,830
|
|
|
11/9/2020
|
+0.30 / +1.90%
|
16.20
|
16.20
|
15.90
|
16.05
|
15.99
|
3.35
|
1,177,300
|
|
|
11/6/2020
|
+0.05 / +0.32%
|
15.70
|
15.80
|
15.50
|
15.75
|
15.68
|
3.29
|
522,050
|
|
|
11/5/2020
|
-0.15 / -0.95%
|
15.65
|
16.00
|
15.55
|
15.70
|
15.78
|
3.28
|
774,120
|
|
|
11/4/2020
|
+0.50 / +3.26%
|
15.35
|
15.85
|
15.35
|
15.85
|
15.74
|
3.31
|
1,807,620
|
|
|
11/3/2020
|
+0.05 / +0.33%
|
15.45
|
15.55
|
15.30
|
15.35
|
15.39
|
3.20
|
741,780
|
|
|
11/2/2020
|
+0.50 / +3.38%
|
14.80
|
15.50
|
14.80
|
15.30
|
15.09
|
3.19
|
694,450
|
|
|
10/30/2020
|
-0.20 / -1.33%
|
15.00
|
15.05
|
14.55
|
14.80
|
14.76
|
3.09
|
578,120
|
|
|
10/29/2020
|
+0.15 / +1.01%
|
14.65
|
15.10
|
14.55
|
15.00
|
14.79
|
3.13
|
1,315,700
|
|
|
10/28/2020
|
-0.50 / -3.26%
|
15.20
|
15.35
|
14.50
|
14.85
|
14.93
|
3.10
|
3,003,290
|
|
|
10/27/2020
|
-0.25 / -1.60%
|
15.40
|
15.70
|
15.20
|
15.35
|
15.42
|
3.20
|
9,863,800
|
|
|
10/26/2020
|
-0.40 / -2.50%
|
16.10
|
16.15
|
15.60
|
15.60
|
15.82
|
3.26
|
1,219,060
|
|
|
10/23/2020
|
-0.05 / -0.31%
|
16.10
|
16.10
|
15.85
|
16.00
|
15.95
|
3.34
|
5,729,406
|
|
|
10/22/2020
|
+0.15 / +0.94%
|
15.65
|
16.05
|
15.50
|
16.05
|
15.74
|
3.35
|
1,031,670
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|