|
|
Closing price on 2/7/2024
|
|
| Open |
22.15 |
| High |
23.15 |
| Low |
22.15 |
| Volume |
46,163,900 |
| Split-adjusted Price |
20.20 |
|
|
VND Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/7/2024
|
+0.90 / +4.07%
|
22.15
|
23.15
|
22.15
|
23.00
|
22.72
|
20.20
|
46,163,900
|
|
|
2/6/2024
|
-0.10 / -0.45%
|
22.30
|
22.50
|
22.10
|
22.10
|
22.33
|
19.41
|
19,148,400
|
|
|
2/5/2024
|
+0.40 / +1.83%
|
21.95
|
22.35
|
21.80
|
22.20
|
22.08
|
19.50
|
21,628,400
|
|
|
2/2/2024
|
+0.05 / +0.23%
|
21.80
|
22.10
|
21.80
|
21.80
|
21.95
|
19.15
|
16,227,800
|
|
|
2/1/2024
|
-0.05 / -0.23%
|
21.80
|
21.95
|
21.70
|
21.75
|
21.79
|
19.11
|
12,857,200
|
|
|
1/31/2024
|
-0.05 / -0.23%
|
21.95
|
22.35
|
21.80
|
21.80
|
22.07
|
19.15
|
28,596,500
|
|
|
1/30/2024
|
+0.05 / +0.23%
|
21.80
|
21.90
|
21.70
|
21.85
|
21.79
|
19.19
|
8,429,500
|
|
|
1/29/2024
|
-0.15 / -0.68%
|
22.00
|
22.05
|
21.80
|
21.80
|
21.91
|
19.15
|
8,998,000
|
|
|
1/26/2024
|
+0.05 / +0.23%
|
21.95
|
22.15
|
21.85
|
21.95
|
21.98
|
19.28
|
11,731,400
|
|
|
1/25/2024
|
-0.15 / -0.68%
|
22.05
|
22.15
|
21.90
|
21.90
|
22.00
|
19.24
|
9,347,500
|
|
|
1/24/2024
|
+0.15 / +0.68%
|
21.95
|
22.30
|
21.95
|
22.05
|
22.11
|
19.37
|
21,129,100
|
|
|
1/23/2024
|
-0.05 / -0.23%
|
22.00
|
22.25
|
21.90
|
21.90
|
22.03
|
19.24
|
16,045,600
|
|
|
1/22/2024
|
+0.25 / +1.15%
|
22.15
|
22.30
|
21.80
|
21.95
|
22.01
|
19.28
|
20,098,000
|
|
|
1/19/2024
|
-0.20 / -0.91%
|
22.15
|
22.15
|
21.70
|
21.70
|
21.84
|
19.06
|
13,259,100
|
|
|
1/18/2024
|
-0.05 / -0.23%
|
21.90
|
22.15
|
21.85
|
21.90
|
21.92
|
19.24
|
10,627,900
|
|
|
1/17/2024
|
+0.15 / +0.69%
|
21.80
|
22.50
|
21.70
|
21.95
|
22.13
|
19.28
|
22,882,000
|
|
|
1/16/2024
|
+0.30 / +1.40%
|
21.45
|
21.80
|
21.40
|
21.80
|
21.57
|
19.15
|
9,709,400
|
|
|
1/15/2024
|
-0.30 / -1.38%
|
21.85
|
22.00
|
21.50
|
21.50
|
21.69
|
18.89
|
9,194,200
|
|
|
1/12/2024
|
-0.15 / -0.68%
|
21.75
|
22.00
|
21.50
|
21.80
|
21.75
|
19.15
|
20,644,300
|
|
|
1/11/2024
|
+0.20 / +0.92%
|
21.75
|
22.20
|
21.75
|
21.95
|
21.92
|
19.28
|
15,966,600
|
|
|
1/10/2024
|
-0.40 / -1.81%
|
22.15
|
22.20
|
21.70
|
21.75
|
21.90
|
19.11
|
28,674,500
|
|
|
1/9/2024
|
-0.10 / -0.45%
|
22.30
|
22.40
|
22.10
|
22.15
|
22.24
|
19.46
|
19,376,100
|
|
|
1/8/2024
|
-0.05 / -0.22%
|
22.40
|
22.65
|
22.20
|
22.25
|
22.35
|
19.55
|
21,887,400
|
|
|
1/5/2024
|
0.00 / 0.00%
|
22.35
|
22.45
|
22.00
|
22.30
|
22.20
|
19.59
|
23,795,100
|
|
|
1/4/2024
|
-0.05 / -0.22%
|
22.45
|
22.95
|
22.30
|
22.30
|
22.66
|
19.59
|
44,987,600
|
|
|
1/3/2024
|
+0.20 / +0.90%
|
22.15
|
22.35
|
21.90
|
22.35
|
22.16
|
19.63
|
16,599,300
|
|
|
1/2/2024
|
-0.10 / -0.45%
|
22.45
|
22.65
|
22.10
|
22.15
|
22.34
|
19.46
|
27,966,500
|
|
|
12/29/2023
|
+0.10 / +0.45%
|
22.20
|
22.35
|
22.10
|
22.25
|
22.22
|
19.55
|
18,672,400
|
|
|
12/28/2023
|
+0.15 / +0.68%
|
22.00
|
22.35
|
21.95
|
22.15
|
22.11
|
19.46
|
16,509,200
|
|
|
12/27/2023
|
+0.15 / +0.69%
|
22.00
|
22.45
|
21.95
|
22.00
|
22.18
|
19.33
|
21,546,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:06:49 PM
|
|
|
|
|