|
|
Closing price on 5/28/2024
|
|
| Open |
20.25 |
| High |
20.50 |
| Low |
20.20 |
| Volume |
24,837,900 |
| Split-adjusted Price |
16.80 |
|
|
VND Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2024
|
+0.15 / +0.74%
|
20.25
|
20.50
|
20.20
|
20.40
|
20.33
|
16.80
|
24,837,900
|
|
|
5/27/2024
|
+0.20 / +1.00%
|
20.10
|
20.40
|
20.05
|
20.25
|
20.23
|
16.68
|
9,660,600
|
|
|
5/24/2024
|
-0.55 / -2.67%
|
20.50
|
20.55
|
19.85
|
20.05
|
20.17
|
16.51
|
30,199,500
|
|
|
5/23/2024
|
-0.70 / -3.29%
|
21.20
|
21.35
|
20.00
|
20.60
|
20.69
|
16.97
|
37,899,500
|
|
|
5/22/2024
|
-0.15 / -0.70%
|
21.50
|
21.90
|
21.30
|
21.30
|
21.60
|
17.54
|
18,722,100
|
|
|
5/21/2024
|
-0.25 / -1.15%
|
21.60
|
21.90
|
21.25
|
21.45
|
21.51
|
17.67
|
16,864,700
|
|
|
5/20/2024
|
-0.20 / -0.91%
|
22.15
|
22.35
|
21.70
|
21.70
|
21.99
|
17.87
|
14,364,700
|
|
|
5/17/2024
|
+0.85 / +4.04%
|
21.10
|
22.00
|
21.05
|
21.90
|
21.50
|
18.04
|
22,202,600
|
|
|
5/16/2024
|
+0.05 / +0.24%
|
21.25
|
21.35
|
21.00
|
21.05
|
21.21
|
17.34
|
9,444,000
|
|
|
5/15/2024
|
+0.30 / +1.45%
|
20.75
|
21.20
|
20.70
|
21.00
|
20.96
|
17.29
|
11,874,600
|
|
|
5/14/2024
|
-0.10 / -0.48%
|
20.80
|
20.95
|
20.70
|
20.70
|
20.79
|
17.05
|
5,254,700
|
|
|
5/13/2024
|
0.00 / 0.00%
|
20.95
|
21.00
|
20.65
|
20.80
|
20.81
|
17.13
|
5,962,600
|
|
|
5/10/2024
|
+0.20 / +0.97%
|
20.70
|
20.80
|
20.50
|
20.80
|
20.66
|
17.13
|
6,259,300
|
|
|
5/9/2024
|
-0.30 / -1.44%
|
20.95
|
21.10
|
20.60
|
20.60
|
20.81
|
16.97
|
7,297,600
|
|
|
5/8/2024
|
-0.05 / -0.24%
|
20.80
|
21.05
|
20.45
|
20.90
|
20.77
|
17.21
|
9,642,300
|
|
|
5/7/2024
|
-0.15 / -0.71%
|
21.15
|
21.20
|
20.80
|
20.95
|
20.97
|
17.25
|
7,423,001
|
|
|
5/6/2024
|
+0.80 / +3.94%
|
20.50
|
21.20
|
20.45
|
21.10
|
20.91
|
17.38
|
12,771,800
|
|
|
5/3/2024
|
0.00 / 0.00%
|
20.65
|
20.65
|
20.30
|
20.30
|
20.50
|
16.72
|
6,352,800
|
|
|
5/2/2024
|
-0.35 / -1.69%
|
20.65
|
20.70
|
20.15
|
20.30
|
20.35
|
16.72
|
7,806,400
|
|
|
4/26/2024
|
-0.35 / -1.67%
|
20.55
|
20.90
|
20.50
|
20.65
|
20.67
|
17.01
|
10,116,500
|
|
|
4/25/2024
|
+0.10 / +0.48%
|
20.80
|
21.20
|
20.70
|
21.00
|
20.92
|
17.29
|
12,909,300
|
|
|
4/24/2024
|
+1.20 / +6.09%
|
20.10
|
21.00
|
20.00
|
20.90
|
20.61
|
17.21
|
17,031,900
|
|
|
4/23/2024
|
-0.50 / -2.48%
|
20.40
|
20.50
|
19.60
|
19.70
|
20.07
|
16.22
|
13,774,700
|
|
|
4/22/2024
|
+1.30 / +6.88%
|
19.80
|
20.20
|
19.45
|
20.20
|
19.81
|
16.64
|
21,915,300
|
|
|
4/19/2024
|
-0.45 / -2.33%
|
19.00
|
19.80
|
18.30
|
18.90
|
18.98
|
15.57
|
22,232,200
|
|
|
4/17/2024
|
-0.75 / -3.73%
|
20.10
|
20.25
|
19.35
|
19.35
|
19.72
|
15.94
|
12,319,000
|
|
|
4/16/2024
|
-0.35 / -1.71%
|
20.30
|
20.50
|
19.25
|
20.10
|
19.95
|
16.55
|
27,497,700
|
|
|
4/15/2024
|
-1.50 / -6.83%
|
21.95
|
22.20
|
20.45
|
20.45
|
21.35
|
16.84
|
23,730,100
|
|
|
4/12/2024
|
+0.15 / +0.69%
|
22.00
|
22.20
|
21.80
|
21.95
|
21.99
|
18.08
|
11,081,900
|
|
|
4/11/2024
|
-0.20 / -0.91%
|
21.70
|
21.95
|
21.60
|
21.80
|
21.83
|
17.95
|
10,523,100
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAS 
|
2,444,000
|
20.50
|
-14.94%
|
|
|
|
ABW
|
1,522,000
|
13.30
|
8.13%
|
|
|
|
AGR
|
6,477,600
|
19.25
|
6.94%
|
|
|
|
APG
|
2,748,600
|
12.95
|
3.19%
|
|
|
|
APS
|
3,321,600
|
11.30
|
2.73%
|
|
|
|
ART
|
0
|
1.30
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|