|
|
Closing price on 3/29/2024
|
|
| Open |
23.20 |
| High |
23.25 |
| Low |
22.85 |
| Volume |
33,700,500 |
| Split-adjusted Price |
19.50 |
|
|
VND Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/29/2024
|
-0.25 / -1.08%
|
23.20
|
23.25
|
22.85
|
22.95
|
22.98
|
19.50
|
33,700,500
|
|
|
3/28/2024
|
-0.10 / -0.43%
|
23.40
|
23.70
|
22.90
|
23.20
|
23.22
|
19.71
|
43,877,300
|
|
|
3/27/2024
|
-0.15 / -0.64%
|
23.75
|
23.80
|
23.20
|
23.30
|
23.41
|
19.79
|
36,977,700
|
|
|
3/26/2024
|
-0.50 / -2.09%
|
23.05
|
23.50
|
22.75
|
23.45
|
23.10
|
19.92
|
81,881,300
|
|
|
3/25/2024
|
-0.35 / -1.44%
|
24.10
|
24.85
|
23.55
|
23.95
|
24.03
|
20.35
|
86,275,500
|
|
|
3/22/2024
|
+0.05 / +0.21%
|
24.40
|
24.65
|
24.05
|
24.30
|
24.36
|
20.64
|
37,123,800
|
|
|
3/21/2024
|
+0.85 / +3.63%
|
23.95
|
24.50
|
23.85
|
24.25
|
24.15
|
20.60
|
62,580,300
|
|
|
3/20/2024
|
+0.35 / +1.52%
|
23.00
|
23.45
|
22.75
|
23.40
|
23.13
|
19.88
|
22,107,700
|
|
|
3/19/2024
|
-0.15 / -0.65%
|
23.35
|
23.40
|
22.70
|
23.05
|
23.05
|
19.58
|
19,126,400
|
|
|
3/18/2024
|
-0.35 / -1.49%
|
23.80
|
23.90
|
22.20
|
23.20
|
22.92
|
19.71
|
50,773,100
|
|
|
3/15/2024
|
+0.25 / +1.07%
|
23.30
|
23.65
|
23.10
|
23.55
|
23.38
|
20.01
|
33,212,700
|
|
|
3/14/2024
|
-0.25 / -1.06%
|
23.75
|
24.15
|
23.20
|
23.30
|
23.67
|
19.79
|
40,168,500
|
|
|
3/13/2024
|
+0.95 / +4.20%
|
22.70
|
23.60
|
22.55
|
23.55
|
23.04
|
20.01
|
35,090,100
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|