|
|
Closing price on 3/12/2024
|
|
| Open |
22.80 |
| High |
22.95 |
| Low |
22.55 |
| Volume |
32,716,901 |
| Split-adjusted Price |
19.20 |
|
|
VND Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/12/2024
|
-0.30 / -1.31%
|
22.80
|
22.95
|
22.55
|
22.60
|
22.73
|
19.20
|
32,716,901
|
|
|
3/11/2024
|
-0.60 / -2.55%
|
23.50
|
23.65
|
22.80
|
22.90
|
23.18
|
19.45
|
32,296,200
|
|
|
3/8/2024
|
0.00 / 0.00%
|
23.70
|
24.30
|
23.50
|
23.50
|
23.92
|
19.96
|
65,672,400
|
|
|
3/7/2024
|
+0.50 / +2.17%
|
23.00
|
23.60
|
22.85
|
23.50
|
23.30
|
19.96
|
39,361,800
|
|
|
3/6/2024
|
-0.50 / -2.13%
|
23.40
|
23.60
|
22.90
|
23.00
|
23.10
|
19.54
|
31,767,600
|
|
|
3/5/2024
|
+0.05 / +0.21%
|
23.45
|
23.55
|
23.10
|
23.50
|
23.30
|
19.96
|
28,953,600
|
|
|
3/4/2024
|
+0.25 / +1.08%
|
23.60
|
23.65
|
23.25
|
23.45
|
23.46
|
19.92
|
33,339,900
|
|
|
3/1/2024
|
+0.55 / +2.43%
|
22.90
|
23.45
|
22.85
|
23.20
|
23.18
|
19.71
|
42,616,000
|
|
|
2/29/2024
|
+0.05 / +0.22%
|
22.75
|
23.20
|
22.60
|
22.65
|
22.86
|
19.24
|
32,217,000
|
|
|
2/28/2024
|
-0.20 / -0.88%
|
23.00
|
23.00
|
22.50
|
22.60
|
22.70
|
19.20
|
21,705,800
|
|
|
2/27/2024
|
+0.15 / +0.66%
|
22.80
|
23.10
|
22.65
|
22.80
|
22.84
|
19.37
|
21,776,300
|
|
|
2/26/2024
|
+0.60 / +2.72%
|
22.05
|
22.80
|
22.00
|
22.65
|
22.40
|
19.24
|
27,220,700
|
|
|
2/23/2024
|
-0.45 / -2.00%
|
22.55
|
22.75
|
21.90
|
22.05
|
22.33
|
18.73
|
34,406,300
|
|
|
2/22/2024
|
-0.10 / -0.44%
|
22.60
|
22.75
|
22.50
|
22.50
|
22.58
|
19.11
|
17,296,900
|
|
|
2/21/2024
|
-0.40 / -1.74%
|
23.00
|
23.05
|
22.50
|
22.60
|
22.70
|
19.20
|
38,750,500
|
|
|
2/20/2024
|
+0.05 / +0.22%
|
23.20
|
23.45
|
23.00
|
23.00
|
23.17
|
19.54
|
22,420,200
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|