|
Closing price on 6/12/2023
|
|
| Open |
19.00 |
| High |
19.05 |
| Low |
18.35 |
| Volume |
24,432,800 |
| Split-adjusted Price |
16.01 |
|
|
VND Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/12/2023
|
-0.10 / -0.53%
|
19.00
|
19.05
|
18.35
|
18.85
|
18.68
|
16.01
|
24,432,800
|
|
|
6/9/2023
|
+0.85 / +4.70%
|
18.30
|
19.00
|
18.10
|
18.95
|
18.42
|
16.10
|
43,047,600
|
|
|
6/8/2023
|
-1.15 / -5.97%
|
19.20
|
19.50
|
18.10
|
18.10
|
18.75
|
15.38
|
66,280,900
|
|
|
6/7/2023
|
-0.05 / -0.26%
|
19.45
|
19.45
|
19.00
|
19.25
|
19.24
|
16.35
|
28,297,100
|
|
|
6/6/2023
|
+1.25 / +6.93%
|
18.05
|
19.30
|
17.95
|
19.30
|
18.75
|
16.40
|
52,221,900
|
|
|
6/5/2023
|
-0.25 / -1.37%
|
18.60
|
18.60
|
17.95
|
18.05
|
18.23
|
15.33
|
38,173,900
|
|
|
6/2/2023
|
+0.10 / +0.55%
|
18.35
|
18.65
|
18.10
|
18.30
|
18.31
|
15.55
|
30,046,200
|
|
|
6/1/2023
|
+0.70 / +4.00%
|
17.50
|
18.30
|
17.30
|
18.20
|
17.74
|
15.46
|
36,679,200
|
|
|
5/31/2023
|
+0.10 / +0.57%
|
17.40
|
17.85
|
17.25
|
17.50
|
17.57
|
14.87
|
38,028,200
|
|
|
5/30/2023
|
+0.35 / +2.05%
|
17.25
|
17.45
|
17.05
|
17.40
|
17.24
|
14.78
|
40,638,900
|
|
|
5/29/2023
|
+1.10 / +6.90%
|
16.20
|
17.05
|
16.15
|
17.05
|
16.62
|
14.48
|
44,832,300
|
|
|
5/26/2023
|
+0.10 / +0.63%
|
15.95
|
16.20
|
15.85
|
15.95
|
16.01
|
13.55
|
17,484,300
|
|
|
5/25/2023
|
-0.25 / -1.55%
|
16.00
|
16.15
|
15.80
|
15.85
|
15.95
|
13.47
|
26,764,400
|
|
|
5/24/2023
|
-0.35 / -2.13%
|
16.70
|
16.70
|
16.10
|
16.10
|
16.32
|
13.68
|
38,542,400
|
|
|
5/23/2023
|
+0.25 / +1.54%
|
16.30
|
16.70
|
16.20
|
16.45
|
16.41
|
13.97
|
46,123,000
|
|
|
5/22/2023
|
+0.10 / +0.62%
|
16.25
|
16.50
|
16.10
|
16.20
|
16.28
|
13.76
|
24,462,400
|
|
|
5/19/2023
|
+0.60 / +3.87%
|
15.60
|
16.25
|
15.50
|
16.10
|
16.06
|
13.68
|
72,103,900
|
|
|
5/18/2023
|
+0.25 / +1.64%
|
15.35
|
15.80
|
15.25
|
15.50
|
15.54
|
13.17
|
19,185,400
|
|
|
5/17/2023
|
-0.35 / -2.24%
|
15.55
|
15.70
|
15.25
|
15.25
|
15.49
|
12.96
|
15,604,600
|
|
|
5/16/2023
|
+0.10 / +0.65%
|
15.50
|
15.80
|
15.45
|
15.60
|
15.58
|
13.25
|
14,621,400
|
|
|
5/15/2023
|
-0.35 / -2.21%
|
16.00
|
16.10
|
15.50
|
15.50
|
15.73
|
13.17
|
20,907,000
|
|
|
5/12/2023
|
+0.30 / +1.93%
|
15.55
|
15.85
|
15.40
|
15.85
|
15.63
|
13.47
|
22,650,200
|
|
|
5/11/2023
|
+0.25 / +1.63%
|
15.40
|
15.80
|
15.35
|
15.55
|
15.57
|
13.21
|
23,964,800
|
|
|
5/10/2023
|
+0.25 / +1.66%
|
15.15
|
15.40
|
15.15
|
15.30
|
15.29
|
13.00
|
18,786,700
|
|
|
5/9/2023
|
-0.10 / -0.66%
|
15.15
|
15.20
|
15.00
|
15.05
|
15.08
|
12.79
|
8,647,700
|
|
|
5/8/2023
|
+0.40 / +2.71%
|
14.85
|
15.15
|
14.85
|
15.15
|
15.05
|
12.87
|
15,765,300
|
|
|
5/5/2023
|
-0.25 / -1.67%
|
14.90
|
15.05
|
14.75
|
14.75
|
14.86
|
12.53
|
10,043,700
|
|
|
5/4/2023
|
+0.10 / +0.67%
|
14.75
|
15.15
|
14.75
|
15.00
|
14.91
|
12.74
|
12,587,800
|
|
|
4/28/2023
|
+0.35 / +2.41%
|
14.70
|
14.90
|
14.60
|
14.90
|
14.79
|
12.66
|
13,109,300
|
|
|
4/27/2023
|
-0.10 / -0.68%
|
14.75
|
14.85
|
14.50
|
14.55
|
14.65
|
12.36
|
10,856,100
|
|
|
|