|
|
Closing price on 6/14/2022
|
|
| Open |
21.50 |
| High |
22.30 |
| Low |
20.80 |
| Volume |
10,120,400 |
| Split-adjusted Price |
17.76 |
|
|
VND Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/14/2022
|
-1.45 / -6.49%
|
21.50
|
22.30
|
20.80
|
20.90
|
21.50
|
17.76
|
10,120,400
|
|
|
6/13/2022
|
-1.65 / -6.88%
|
22.60
|
23.30
|
22.35
|
22.35
|
22.61
|
18.99
|
10,702,200
|
|
|
6/10/2022
|
-0.95 / -3.81%
|
24.60
|
24.90
|
24.00
|
24.00
|
24.46
|
20.39
|
6,290,000
|
|
|
6/9/2022
|
+0.25 / +1.01%
|
25.00
|
25.40
|
24.70
|
24.95
|
25.04
|
21.20
|
6,611,000
|
|
|
6/8/2022
|
+0.80 / +3.35%
|
24.35
|
25.20
|
23.85
|
24.70
|
24.49
|
20.98
|
8,699,500
|
|
|
6/7/2022
|
-0.20 / -0.83%
|
23.95
|
24.05
|
22.50
|
23.90
|
23.32
|
20.30
|
9,660,700
|
|
|
6/6/2022
|
-0.25 / -1.03%
|
24.25
|
25.00
|
23.95
|
24.10
|
24.41
|
20.47
|
6,115,400
|
|
|
6/3/2022
|
-0.50 / -2.01%
|
24.65
|
24.90
|
24.05
|
24.35
|
24.41
|
20.69
|
8,604,500
|
|
|
6/2/2022
|
-0.60 / -2.36%
|
25.50
|
25.95
|
24.60
|
24.85
|
25.44
|
21.11
|
10,980,100
|
|
|
6/1/2022
|
+0.20 / +0.79%
|
25.00
|
25.90
|
24.60
|
25.45
|
25.14
|
21.62
|
9,111,300
|
|
|
5/31/2022
|
+0.30 / +1.20%
|
25.00
|
25.70
|
24.60
|
25.25
|
25.27
|
21.45
|
10,690,200
|
|
|
5/30/2022
|
+0.50 / +2.04%
|
24.65
|
25.30
|
24.45
|
24.95
|
24.96
|
21.20
|
10,663,400
|
|
|
5/27/2022
|
+0.10 / +0.41%
|
24.35
|
24.95
|
24.00
|
24.45
|
24.35
|
20.77
|
8,742,300
|
|
|
5/26/2022
|
+0.05 / +0.21%
|
24.50
|
25.50
|
24.20
|
24.35
|
24.73
|
20.69
|
7,946,200
|
|
|
5/25/2022
|
+0.80 / +3.33%
|
24.00
|
25.20
|
23.90
|
24.80
|
24.52
|
20.64
|
9,619,600
|
|
|
5/24/2022
|
+0.70 / +3.00%
|
23.30
|
24.00
|
21.70
|
24.00
|
22.53
|
19.98
|
13,598,900
|
|
|
5/23/2022
|
-1.30 / -5.28%
|
24.80
|
24.85
|
22.90
|
23.30
|
23.70
|
19.40
|
10,081,200
|
|
|
5/20/2022
|
-0.60 / -2.38%
|
25.50
|
25.70
|
24.50
|
24.60
|
25.02
|
20.48
|
9,335,800
|
|
|
5/19/2022
|
+0.45 / +1.82%
|
24.00
|
25.40
|
23.90
|
25.20
|
24.73
|
20.98
|
8,416,700
|
|
|
5/18/2022
|
+0.55 / +2.27%
|
25.00
|
25.80
|
24.40
|
24.75
|
25.12
|
20.60
|
10,785,800
|
|
|
5/17/2022
|
+1.55 / +6.84%
|
22.45
|
24.20
|
21.90
|
24.20
|
23.60
|
20.14
|
8,208,600
|
|
|
5/16/2022
|
+0.70 / +3.19%
|
23.00
|
23.45
|
22.00
|
22.65
|
23.04
|
18.85
|
8,471,400
|
|
|
5/13/2022
|
-1.60 / -6.79%
|
23.50
|
23.70
|
21.95
|
21.95
|
22.22
|
18.27
|
17,305,000
|
|
|
5/12/2022
|
-1.75 / -6.92%
|
24.50
|
25.00
|
23.55
|
23.55
|
23.93
|
19.60
|
8,089,900
|
|
|
5/11/2022
|
-0.25 / -0.98%
|
25.60
|
25.90
|
24.85
|
25.30
|
25.40
|
21.06
|
4,532,300
|
|
|
5/10/2022
|
+0.40 / +1.59%
|
23.70
|
25.85
|
23.60
|
25.55
|
24.88
|
21.27
|
11,674,300
|
|
|
5/9/2022
|
-1.85 / -6.85%
|
25.80
|
26.40
|
25.15
|
25.15
|
25.29
|
20.94
|
14,588,800
|
|
|
5/6/2022
|
-2.00 / -6.90%
|
27.90
|
28.65
|
27.00
|
27.00
|
27.74
|
22.48
|
15,452,900
|
|
|
5/5/2022
|
-1.00 / -3.33%
|
30.45
|
30.60
|
28.65
|
29.00
|
29.51
|
24.14
|
10,868,100
|
|
|
5/4/2022
|
-1.00 / -3.23%
|
30.70
|
31.30
|
30.00
|
30.00
|
30.48
|
24.97
|
7,952,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|