|
|
Closing price on 2/3/2023
|
|
| Open |
15.15 |
| High |
15.40 |
| Low |
14.85 |
| Volume |
14,112,500 |
| Split-adjusted Price |
12.83 |
|
|
VND Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/3/2023
|
0.00 / 0.00%
|
15.15
|
15.40
|
14.85
|
15.10
|
15.10
|
12.83
|
14,112,500
|
|
|
2/2/2023
|
-0.30 / -1.95%
|
15.55
|
15.60
|
14.85
|
15.10
|
15.20
|
12.83
|
26,700,600
|
|
|
2/1/2023
|
-1.15 / -6.95%
|
16.70
|
16.75
|
15.40
|
15.40
|
16.02
|
13.08
|
47,950,200
|
|
|
1/31/2023
|
+0.30 / +1.85%
|
16.30
|
16.55
|
16.05
|
16.55
|
16.29
|
14.06
|
23,205,000
|
|
|
1/30/2023
|
-0.05 / -0.31%
|
16.30
|
16.80
|
16.05
|
16.25
|
16.44
|
13.80
|
25,731,200
|
|
|
1/27/2023
|
-0.45 / -2.69%
|
16.75
|
16.80
|
16.30
|
16.30
|
16.50
|
13.85
|
35,127,200
|
|
|
1/19/2023
|
+0.60 / +3.72%
|
16.00
|
16.85
|
15.95
|
16.75
|
16.54
|
14.23
|
30,128,900
|
|
|
1/18/2023
|
+0.25 / +1.57%
|
15.90
|
16.40
|
15.80
|
16.15
|
16.07
|
13.72
|
26,512,200
|
|
|
1/17/2023
|
+0.90 / +6.00%
|
15.15
|
15.95
|
15.10
|
15.90
|
15.56
|
13.51
|
27,053,900
|
|
|
1/16/2023
|
+0.10 / +0.67%
|
15.00
|
15.10
|
14.60
|
15.00
|
14.88
|
12.74
|
13,384,900
|
|
|
1/13/2023
|
+0.20 / +1.36%
|
14.90
|
15.30
|
14.70
|
14.90
|
15.07
|
12.66
|
33,733,700
|
|
|
1/12/2023
|
-0.05 / -0.34%
|
14.90
|
14.95
|
14.60
|
14.70
|
14.75
|
12.49
|
10,637,200
|
|
|
1/11/2023
|
+0.35 / +2.43%
|
14.60
|
15.20
|
14.50
|
14.75
|
14.90
|
12.53
|
23,685,500
|
|
|
1/10/2023
|
0.00 / 0.00%
|
14.40
|
14.70
|
14.05
|
14.40
|
14.36
|
12.23
|
15,185,200
|
|
|
1/9/2023
|
+0.10 / +0.70%
|
14.55
|
14.65
|
14.30
|
14.40
|
14.47
|
12.23
|
13,304,800
|
|
|
1/6/2023
|
-0.30 / -2.05%
|
14.40
|
14.90
|
14.30
|
14.30
|
14.67
|
12.15
|
20,985,300
|
|
|
1/5/2023
|
+0.25 / +1.74%
|
14.50
|
14.75
|
14.10
|
14.60
|
14.46
|
12.40
|
16,800,700
|
|
|
1/4/2023
|
-0.05 / -0.35%
|
14.70
|
14.95
|
14.35
|
14.35
|
14.64
|
12.19
|
19,515,200
|
|
|
1/3/2023
|
+0.90 / +6.67%
|
13.55
|
14.40
|
13.55
|
14.40
|
14.25
|
12.23
|
20,588,600
|
|
|
12/30/2022
|
0.00 / 0.00%
|
13.65
|
13.85
|
13.50
|
13.50
|
13.63
|
11.47
|
12,603,500
|
|
|
12/29/2022
|
-0.60 / -4.26%
|
13.95
|
14.15
|
13.50
|
13.50
|
13.77
|
11.47
|
16,680,200
|
|
|
12/28/2022
|
+0.15 / +1.08%
|
14.10
|
14.35
|
13.70
|
14.10
|
14.01
|
11.98
|
16,084,300
|
|
|
12/27/2022
|
+0.90 / +6.90%
|
13.00
|
13.95
|
13.00
|
13.95
|
13.46
|
11.85
|
22,800,600
|
|
|
12/26/2022
|
-0.95 / -6.79%
|
13.85
|
14.00
|
13.05
|
13.05
|
13.33
|
11.09
|
28,579,900
|
|
|
12/23/2022
|
-0.55 / -3.78%
|
14.50
|
14.50
|
13.90
|
14.00
|
14.16
|
11.89
|
20,229,500
|
|
|
12/22/2022
|
-0.10 / -0.68%
|
14.90
|
15.00
|
14.10
|
14.55
|
14.56
|
12.36
|
26,054,800
|
|
|
12/21/2022
|
-0.55 / -3.62%
|
15.50
|
15.55
|
14.15
|
14.65
|
14.57
|
12.45
|
37,810,900
|
|
|
12/20/2022
|
-0.30 / -1.94%
|
15.45
|
15.70
|
14.60
|
15.20
|
15.08
|
12.91
|
40,213,600
|
|
|
12/19/2022
|
-0.55 / -3.43%
|
16.10
|
16.90
|
15.30
|
15.50
|
16.10
|
13.17
|
46,181,200
|
|
|
12/16/2022
|
+0.15 / +0.94%
|
15.60
|
16.35
|
15.50
|
16.05
|
16.04
|
13.64
|
34,025,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|