|
|
Closing price on 4/19/2023
|
|
| Open |
15.30 |
| High |
15.35 |
| Low |
14.85 |
| Volume |
13,742,300 |
| Split-adjusted Price |
12.66 |
|
|
VND Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/19/2023
|
-0.30 / -1.97%
|
15.30
|
15.35
|
14.85
|
14.90
|
15.10
|
12.66
|
13,742,300
|
|
|
4/18/2023
|
+0.30 / +2.01%
|
15.00
|
15.30
|
14.90
|
15.20
|
15.08
|
12.91
|
16,179,000
|
|
|
4/17/2023
|
+0.05 / +0.34%
|
14.85
|
15.05
|
14.70
|
14.90
|
14.90
|
12.66
|
10,500,300
|
|
|
4/14/2023
|
-0.35 / -2.30%
|
15.30
|
15.40
|
14.85
|
14.85
|
15.08
|
12.62
|
28,529,800
|
|
|
4/13/2023
|
-0.40 / -2.56%
|
15.65
|
15.75
|
15.10
|
15.20
|
15.41
|
12.91
|
30,565,600
|
|
|
4/12/2023
|
-0.30 / -1.89%
|
15.90
|
16.00
|
15.60
|
15.60
|
15.77
|
13.25
|
19,421,900
|
|
|
4/11/2023
|
0.00 / 0.00%
|
15.90
|
16.00
|
15.55
|
15.90
|
15.75
|
13.51
|
26,721,900
|
|
|
4/10/2023
|
+0.10 / +0.63%
|
16.10
|
16.45
|
15.80
|
15.90
|
16.14
|
13.51
|
35,573,500
|
|
|
4/7/2023
|
+0.15 / +0.96%
|
15.65
|
15.90
|
15.55
|
15.80
|
15.71
|
13.42
|
26,883,400
|
|
|
4/6/2023
|
-0.55 / -3.40%
|
16.30
|
16.50
|
15.65
|
15.65
|
16.01
|
13.30
|
35,860,700
|
|
|
4/5/2023
|
0.00 / 0.00%
|
16.10
|
16.30
|
15.95
|
16.20
|
16.12
|
13.76
|
19,560,900
|
|
|
4/4/2023
|
+0.30 / +1.89%
|
15.90
|
16.40
|
15.70
|
16.20
|
16.07
|
13.76
|
40,484,300
|
|
|
4/3/2023
|
+0.40 / +2.58%
|
15.95
|
16.00
|
15.70
|
15.90
|
15.83
|
13.51
|
34,678,300
|
|
|
3/31/2023
|
+0.25 / +1.64%
|
15.25
|
15.60
|
15.10
|
15.50
|
15.41
|
13.17
|
29,053,700
|
|
|
3/30/2023
|
-0.15 / -0.97%
|
15.70
|
15.75
|
15.20
|
15.25
|
15.48
|
12.96
|
23,377,300
|
|
|
3/29/2023
|
+0.15 / +0.98%
|
15.25
|
15.50
|
15.15
|
15.40
|
15.32
|
13.08
|
15,980,400
|
|
|
3/28/2023
|
-0.20 / -1.29%
|
15.60
|
15.65
|
15.25
|
15.25
|
15.41
|
12.96
|
18,529,200
|
|
|
3/27/2023
|
+0.15 / +0.98%
|
15.35
|
15.80
|
15.20
|
15.45
|
15.60
|
13.13
|
20,668,100
|
|
|
3/24/2023
|
+0.15 / +0.99%
|
15.30
|
15.55
|
15.20
|
15.30
|
15.38
|
13.00
|
27,556,800
|
|
|
3/23/2023
|
+0.35 / +2.36%
|
14.65
|
15.25
|
14.60
|
15.15
|
15.00
|
12.87
|
22,031,400
|
|
|
3/22/2023
|
0.00 / 0.00%
|
14.90
|
15.10
|
14.75
|
14.80
|
14.92
|
12.57
|
16,260,400
|
|
|
3/21/2023
|
+0.45 / +3.14%
|
14.60
|
14.80
|
14.25
|
14.80
|
14.55
|
12.57
|
17,543,200
|
|
|
3/20/2023
|
-0.65 / -4.33%
|
14.85
|
15.00
|
14.35
|
14.35
|
14.66
|
12.19
|
20,870,000
|
|
|
3/17/2023
|
+0.20 / +1.35%
|
15.15
|
15.15
|
14.70
|
15.00
|
14.94
|
12.74
|
20,471,500
|
|
|
3/16/2023
|
-0.15 / -1.00%
|
14.90
|
15.10
|
14.75
|
14.80
|
14.90
|
12.57
|
25,318,300
|
|
|
3/15/2023
|
+0.95 / +6.79%
|
14.60
|
14.95
|
14.40
|
14.95
|
14.81
|
12.70
|
29,514,800
|
|
|
3/14/2023
|
-0.50 / -3.45%
|
14.55
|
14.60
|
13.95
|
14.00
|
14.19
|
11.89
|
14,937,500
|
|
|
3/13/2023
|
0.00 / 0.00%
|
14.30
|
14.80
|
14.30
|
14.50
|
14.52
|
12.32
|
18,674,200
|
|
|
3/10/2023
|
-0.20 / -1.36%
|
14.55
|
14.80
|
14.30
|
14.50
|
14.49
|
12.32
|
19,714,900
|
|
|
3/9/2023
|
0.00 / 0.00%
|
14.75
|
14.95
|
14.60
|
14.70
|
14.76
|
12.49
|
17,365,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:03 PM
|
|
|
|
|