|
Closing price on 6/10/2024
|
|
Open |
18.00 |
High |
18.10 |
Low |
17.85 |
Volume |
11,055,100 |
Split-adjusted Price |
17.26 |
|
|
VND Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/10/2024
|
-0.05 / -0.28%
|
18.00
|
18.10
|
17.85
|
17.85
|
17.94
|
17.26
|
11,055,100
|
|
6/7/2024
|
-0.05 / -0.28%
|
18.00
|
18.10
|
17.85
|
17.90
|
17.95
|
17.31
|
6,884,500
|
|
6/6/2024
|
-0.15 / -0.83%
|
18.10
|
18.30
|
17.95
|
17.95
|
18.09
|
17.36
|
9,691,800
|
|
6/5/2024
|
+0.10 / +0.56%
|
18.00
|
18.25
|
18.00
|
18.10
|
18.12
|
17.50
|
8,694,400
|
|
6/4/2024
|
-0.15 / -0.83%
|
18.25
|
18.40
|
18.00
|
18.00
|
18.17
|
17.41
|
12,211,000
|
|
6/3/2024
|
+0.35 / +1.97%
|
18.25
|
18.40
|
18.10
|
18.15
|
18.25
|
17.55
|
11,846,100
|
|
5/31/2024
|
-0.05 / -0.28%
|
18.00
|
18.00
|
17.80
|
17.80
|
17.90
|
17.21
|
6,842,700
|
|
5/30/2024
|
-0.35 / -1.92%
|
18.00
|
18.20
|
17.65
|
17.85
|
17.87
|
17.26
|
18,536,400
|
|
5/29/2024
|
+0.30 / +1.68%
|
18.55
|
18.75
|
18.10
|
18.20
|
18.38
|
17.60
|
22,950,500
|
|
5/28/2024
|
+0.15 / +0.74%
|
20.25
|
20.50
|
20.20
|
20.40
|
20.33
|
17.33
|
24,837,900
|
|
5/27/2024
|
+0.20 / +1.00%
|
20.10
|
20.40
|
20.05
|
20.25
|
20.23
|
17.20
|
9,660,600
|
|
5/24/2024
|
-0.55 / -2.67%
|
20.50
|
20.55
|
19.85
|
20.05
|
20.17
|
17.03
|
30,199,500
|
|
5/23/2024
|
-0.70 / -3.29%
|
21.20
|
21.35
|
20.00
|
20.60
|
20.69
|
17.50
|
37,899,500
|
|
5/22/2024
|
-0.15 / -0.70%
|
21.50
|
21.90
|
21.30
|
21.30
|
21.60
|
18.10
|
18,722,100
|
|
5/21/2024
|
-0.25 / -1.15%
|
21.60
|
21.90
|
21.25
|
21.45
|
21.51
|
18.22
|
16,864,700
|
|
5/20/2024
|
-0.20 / -0.91%
|
22.15
|
22.35
|
21.70
|
21.70
|
21.99
|
18.43
|
14,364,700
|
|
5/17/2024
|
+0.85 / +4.04%
|
21.10
|
22.00
|
21.05
|
21.90
|
21.50
|
18.60
|
22,202,600
|
|
5/16/2024
|
+0.05 / +0.24%
|
21.25
|
21.35
|
21.00
|
21.05
|
21.21
|
17.88
|
9,444,000
|
|
5/15/2024
|
+0.30 / +1.45%
|
20.75
|
21.20
|
20.70
|
21.00
|
20.96
|
17.84
|
11,874,600
|
|
5/14/2024
|
-0.10 / -0.48%
|
20.80
|
20.95
|
20.70
|
20.70
|
20.79
|
17.59
|
5,254,700
|
|
5/13/2024
|
0.00 / 0.00%
|
20.95
|
21.00
|
20.65
|
20.80
|
20.81
|
17.67
|
5,962,600
|
|
5/10/2024
|
+0.20 / +0.97%
|
20.70
|
20.80
|
20.50
|
20.80
|
20.66
|
17.67
|
6,259,300
|
|
5/9/2024
|
-0.30 / -1.44%
|
20.95
|
21.10
|
20.60
|
20.60
|
20.81
|
17.50
|
7,297,600
|
|
5/8/2024
|
-0.05 / -0.24%
|
20.80
|
21.05
|
20.45
|
20.90
|
20.77
|
17.76
|
9,642,300
|
|
5/7/2024
|
-0.15 / -0.71%
|
21.15
|
21.20
|
20.80
|
20.95
|
20.97
|
17.80
|
7,423,001
|
|
5/6/2024
|
+0.80 / +3.94%
|
20.50
|
21.20
|
20.45
|
21.10
|
20.91
|
17.93
|
12,771,800
|
|
5/3/2024
|
0.00 / 0.00%
|
20.65
|
20.65
|
20.30
|
20.30
|
20.50
|
17.25
|
6,352,800
|
|
5/2/2024
|
-0.35 / -1.69%
|
20.65
|
20.70
|
20.15
|
20.30
|
20.35
|
17.25
|
7,806,400
|
|
4/26/2024
|
-0.35 / -1.67%
|
20.55
|
20.90
|
20.50
|
20.65
|
20.67
|
17.54
|
10,116,500
|
|
4/25/2024
|
+0.10 / +0.48%
|
20.80
|
21.20
|
20.70
|
21.00
|
20.92
|
17.84
|
12,909,300
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:55:00 PM
|
|
|
|
|