|
|
Closing price on 3/1/2023
|
|
| Open |
13.40 |
| High |
14.25 |
| Low |
13.20 |
| Volume |
15,855,800 |
| Split-adjusted Price |
12.52 |
|
|
VND Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/1/2023
|
+0.80 / +5.95%
|
13.40
|
14.25
|
13.20
|
14.25
|
13.80
|
12.52
|
15,855,800
|
|
|
2/28/2023
|
+0.05 / +0.37%
|
13.65
|
13.85
|
13.40
|
13.45
|
13.59
|
11.81
|
10,776,000
|
|
|
2/27/2023
|
-0.60 / -4.29%
|
13.70
|
13.80
|
13.35
|
13.40
|
13.57
|
11.77
|
18,543,800
|
|
|
2/24/2023
|
-0.50 / -3.45%
|
14.50
|
14.60
|
13.95
|
14.00
|
14.19
|
12.30
|
9,647,500
|
|
|
2/23/2023
|
+0.20 / +1.40%
|
14.30
|
14.50
|
13.60
|
14.50
|
13.98
|
12.74
|
29,217,300
|
|
|
2/22/2023
|
-0.85 / -5.61%
|
14.85
|
15.10
|
14.30
|
14.30
|
14.71
|
12.56
|
28,679,000
|
|
|
2/21/2023
|
-0.30 / -1.94%
|
15.65
|
15.70
|
15.15
|
15.15
|
15.40
|
13.31
|
18,443,600
|
|
|
2/20/2023
|
+1.00 / +6.92%
|
14.50
|
15.45
|
14.45
|
15.45
|
15.06
|
13.57
|
25,156,100
|
|
|
2/17/2023
|
-0.15 / -1.03%
|
14.55
|
14.70
|
14.30
|
14.45
|
14.49
|
12.69
|
10,978,700
|
|
|
2/16/2023
|
+0.60 / +4.29%
|
14.20
|
14.60
|
14.05
|
14.60
|
14.33
|
12.83
|
13,907,600
|
|
|
2/15/2023
|
+0.10 / +0.72%
|
13.80
|
14.25
|
13.75
|
14.00
|
14.05
|
12.30
|
17,453,300
|
|
|
2/14/2023
|
+0.45 / +3.35%
|
13.70
|
13.90
|
13.50
|
13.90
|
13.73
|
12.21
|
9,967,200
|
|
|
2/13/2023
|
-0.55 / -3.93%
|
13.80
|
13.95
|
13.10
|
13.45
|
13.44
|
11.81
|
20,204,000
|
|
|
2/10/2023
|
-0.40 / -2.78%
|
14.35
|
14.40
|
14.00
|
14.00
|
14.16
|
12.30
|
13,522,800
|
|
|
2/9/2023
|
-0.20 / -1.37%
|
14.60
|
14.80
|
14.35
|
14.40
|
14.56
|
12.65
|
8,089,600
|
|
|
2/8/2023
|
+0.25 / +1.74%
|
14.60
|
14.95
|
14.10
|
14.60
|
14.50
|
12.83
|
15,771,900
|
|
|
2/7/2023
|
-0.80 / -5.28%
|
15.30
|
15.40
|
14.30
|
14.35
|
14.79
|
12.61
|
24,111,400
|
|
|
2/6/2023
|
+0.05 / +0.33%
|
14.90
|
15.15
|
14.75
|
15.15
|
14.96
|
13.31
|
15,496,000
|
|
|
2/3/2023
|
0.00 / 0.00%
|
15.15
|
15.40
|
14.85
|
15.10
|
15.10
|
13.26
|
14,112,500
|
|
|
2/2/2023
|
-0.30 / -1.95%
|
15.55
|
15.60
|
14.85
|
15.10
|
15.20
|
13.26
|
26,700,600
|
|
|
2/1/2023
|
-1.15 / -6.95%
|
16.70
|
16.75
|
15.40
|
15.40
|
16.02
|
13.53
|
47,950,200
|
|
|
1/31/2023
|
+0.30 / +1.85%
|
16.30
|
16.55
|
16.05
|
16.55
|
16.29
|
14.54
|
23,205,000
|
|
|
1/30/2023
|
-0.05 / -0.31%
|
16.30
|
16.80
|
16.05
|
16.25
|
16.44
|
14.27
|
25,731,200
|
|
|
1/27/2023
|
-0.45 / -2.69%
|
16.75
|
16.80
|
16.30
|
16.30
|
16.50
|
14.32
|
35,127,200
|
|
|
1/19/2023
|
+0.60 / +3.72%
|
16.00
|
16.85
|
15.95
|
16.75
|
16.54
|
14.71
|
30,128,900
|
|
|
1/18/2023
|
+0.25 / +1.57%
|
15.90
|
16.40
|
15.80
|
16.15
|
16.07
|
14.19
|
26,512,200
|
|
|
1/17/2023
|
+0.90 / +6.00%
|
15.15
|
15.95
|
15.10
|
15.90
|
15.56
|
13.97
|
27,053,900
|
|
|
1/16/2023
|
+0.10 / +0.67%
|
15.00
|
15.10
|
14.60
|
15.00
|
14.88
|
13.18
|
13,384,900
|
|
|
1/13/2023
|
+0.20 / +1.36%
|
14.90
|
15.30
|
14.70
|
14.90
|
15.07
|
13.09
|
33,733,700
|
|
|
1/12/2023
|
-0.05 / -0.34%
|
14.90
|
14.95
|
14.60
|
14.70
|
14.75
|
12.91
|
10,637,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|