|
Closing price on 2/19/2024
|
|
Open |
23.30 |
High |
23.40 |
Low |
22.60 |
Volume |
41,592,100 |
Split-adjusted Price |
19.50 |
|
|
VND Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/19/2024
|
-0.25 / -1.08%
|
23.30
|
23.40
|
22.60
|
22.95
|
22.92
|
19.50
|
41,592,100
|
|
2/16/2024
|
+0.20 / +0.87%
|
23.20
|
23.50
|
23.00
|
23.20
|
23.23
|
19.71
|
32,052,200
|
|
2/15/2024
|
0.00 / 0.00%
|
23.30
|
23.30
|
22.90
|
23.00
|
23.08
|
19.54
|
22,740,700
|
|
2/7/2024
|
+0.90 / +4.07%
|
22.15
|
23.15
|
22.15
|
23.00
|
22.72
|
19.54
|
46,163,900
|
|
2/6/2024
|
-0.10 / -0.45%
|
22.30
|
22.50
|
22.10
|
22.10
|
22.33
|
18.77
|
19,148,400
|
|
2/5/2024
|
+0.40 / +1.83%
|
21.95
|
22.35
|
21.80
|
22.20
|
22.08
|
18.86
|
21,628,400
|
|
2/2/2024
|
+0.05 / +0.23%
|
21.80
|
22.10
|
21.80
|
21.80
|
21.95
|
18.52
|
16,227,800
|
|
2/1/2024
|
-0.05 / -0.23%
|
21.80
|
21.95
|
21.70
|
21.75
|
21.79
|
18.48
|
12,857,200
|
|
1/31/2024
|
-0.05 / -0.23%
|
21.95
|
22.35
|
21.80
|
21.80
|
22.07
|
18.52
|
28,596,500
|
|
1/30/2024
|
+0.05 / +0.23%
|
21.80
|
21.90
|
21.70
|
21.85
|
21.79
|
18.56
|
8,429,500
|
|
1/29/2024
|
-0.15 / -0.68%
|
22.00
|
22.05
|
21.80
|
21.80
|
21.91
|
18.52
|
8,998,000
|
|
1/26/2024
|
+0.05 / +0.23%
|
21.95
|
22.15
|
21.85
|
21.95
|
21.98
|
18.65
|
11,731,400
|
|
1/25/2024
|
-0.15 / -0.68%
|
22.05
|
22.15
|
21.90
|
21.90
|
22.00
|
18.60
|
9,347,500
|
|
1/24/2024
|
+0.15 / +0.68%
|
21.95
|
22.30
|
21.95
|
22.05
|
22.11
|
18.73
|
21,129,100
|
|
1/23/2024
|
-0.05 / -0.23%
|
22.00
|
22.25
|
21.90
|
21.90
|
22.03
|
18.60
|
16,045,600
|
|
1/22/2024
|
+0.25 / +1.15%
|
22.15
|
22.30
|
21.80
|
21.95
|
22.01
|
18.65
|
20,098,000
|
|
1/19/2024
|
-0.20 / -0.91%
|
22.15
|
22.15
|
21.70
|
21.70
|
21.84
|
18.43
|
13,259,100
|
|
1/18/2024
|
-0.05 / -0.23%
|
21.90
|
22.15
|
21.85
|
21.90
|
21.92
|
18.60
|
10,627,900
|
|
1/17/2024
|
+0.15 / +0.69%
|
21.80
|
22.50
|
21.70
|
21.95
|
22.13
|
18.65
|
22,882,000
|
|
1/16/2024
|
+0.30 / +1.40%
|
21.45
|
21.80
|
21.40
|
21.80
|
21.57
|
18.52
|
9,709,400
|
|
1/15/2024
|
-0.30 / -1.38%
|
21.85
|
22.00
|
21.50
|
21.50
|
21.69
|
18.27
|
9,194,200
|
|
1/12/2024
|
-0.15 / -0.68%
|
21.75
|
22.00
|
21.50
|
21.80
|
21.75
|
18.52
|
20,644,300
|
|
1/11/2024
|
+0.20 / +0.92%
|
21.75
|
22.20
|
21.75
|
21.95
|
21.92
|
18.65
|
15,966,600
|
|
1/10/2024
|
-0.40 / -1.81%
|
22.15
|
22.20
|
21.70
|
21.75
|
21.90
|
18.48
|
28,674,500
|
|
1/9/2024
|
-0.10 / -0.45%
|
22.30
|
22.40
|
22.10
|
22.15
|
22.24
|
18.82
|
19,376,100
|
|
1/8/2024
|
-0.05 / -0.22%
|
22.40
|
22.65
|
22.20
|
22.25
|
22.35
|
18.90
|
21,887,400
|
|
1/5/2024
|
0.00 / 0.00%
|
22.35
|
22.45
|
22.00
|
22.30
|
22.20
|
18.94
|
23,795,100
|
|
1/4/2024
|
-0.05 / -0.22%
|
22.45
|
22.95
|
22.30
|
22.30
|
22.66
|
18.94
|
44,987,600
|
|
1/3/2024
|
+0.20 / +0.90%
|
22.15
|
22.35
|
21.90
|
22.35
|
22.16
|
18.99
|
16,599,300
|
|
1/2/2024
|
-0.10 / -0.45%
|
22.45
|
22.65
|
22.10
|
22.15
|
22.34
|
18.82
|
27,966,500
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|