|
|
Closing price on 12/24/2020
|
|
| Open |
27.20 |
| High |
27.50 |
| Low |
25.20 |
| Volume |
4,368,660 |
| Split-adjusted Price |
5.64 |
|
|
VND Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/24/2020
|
-0.05 / -0.18%
|
27.20
|
27.50
|
25.20
|
27.00
|
26.07
|
5.64
|
4,368,660
|
|
|
12/23/2020
|
-0.45 / -1.64%
|
27.20
|
27.95
|
26.70
|
27.05
|
27.33
|
5.65
|
2,727,410
|
|
|
12/22/2020
|
+1.70 / +6.59%
|
26.50
|
27.60
|
26.30
|
27.50
|
27.25
|
5.74
|
4,346,060
|
|
|
12/21/2020
|
+1.65 / +6.83%
|
25.30
|
25.80
|
25.10
|
25.80
|
25.65
|
5.38
|
3,689,970
|
|
|
12/18/2020
|
+1.55 / +6.86%
|
22.90
|
24.15
|
22.60
|
24.15
|
23.35
|
5.04
|
2,673,400
|
|
|
12/17/2020
|
-0.25 / -1.09%
|
22.60
|
22.95
|
22.45
|
22.60
|
22.73
|
4.72
|
2,875,390
|
|
|
12/16/2020
|
-0.05 / -0.22%
|
22.90
|
23.45
|
22.65
|
22.85
|
23.05
|
4.77
|
6,839,210
|
|
|
12/15/2020
|
+1.10 / +5.05%
|
21.95
|
23.05
|
21.80
|
22.90
|
22.68
|
4.78
|
5,093,050
|
|
|
12/14/2020
|
+1.40 / +6.86%
|
20.90
|
21.80
|
20.65
|
21.80
|
21.46
|
4.55
|
3,575,780
|
|
|
12/11/2020
|
+0.80 / +4.08%
|
19.60
|
20.50
|
19.40
|
20.40
|
19.96
|
4.26
|
2,487,620
|
|
|
12/10/2020
|
-0.50 / -2.49%
|
20.00
|
20.15
|
19.60
|
19.60
|
19.87
|
4.09
|
2,687,230
|
|
|
12/9/2020
|
+0.10 / +0.50%
|
20.50
|
20.50
|
20.10
|
20.10
|
20.26
|
4.20
|
5,861,930
|
|
|
12/8/2020
|
+0.80 / +4.17%
|
19.20
|
20.35
|
19.20
|
20.00
|
19.59
|
4.17
|
2,964,430
|
|
|
12/7/2020
|
+0.50 / +2.67%
|
18.80
|
19.25
|
18.70
|
19.20
|
19.01
|
4.01
|
2,450,440
|
|
|
12/4/2020
|
-0.30 / -1.58%
|
18.90
|
19.00
|
18.55
|
18.70
|
18.76
|
3.90
|
2,019,080
|
|
|
12/3/2020
|
+0.05 / +0.26%
|
19.00
|
19.25
|
18.85
|
19.00
|
19.03
|
3.97
|
1,685,990
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:15:02 PM
|
|
|
|
|