|
|
Closing price on 6/3/2026
|
|
| Open |
17.15 |
| High |
18.10 |
| Low |
17.00 |
| Volume |
29,336,400 |
| Split-adjusted Price |
17.95 |
|
|
VND Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/3/2026
|
+0.80 / +4.66%
|
17.15
|
18.10
|
17.00
|
17.95
|
17.76
|
17.95
|
29,336,400
|
|
|
6/2/2026
|
-0.40 / -2.28%
|
17.60
|
17.80
|
16.95
|
17.15
|
17.23
|
17.15
|
17,293,600
|
|
|
6/1/2026
|
+0.70 / +4.15%
|
16.80
|
18.00
|
16.80
|
17.55
|
17.51
|
17.55
|
19,756,500
|
|
|
5/29/2026
|
-0.45 / -2.60%
|
17.45
|
17.50
|
16.85
|
16.85
|
17.15
|
16.85
|
14,705,200
|
|
|
5/28/2026
|
+0.05 / +0.28%
|
17.85
|
18.30
|
17.80
|
17.80
|
18.05
|
17.30
|
29,145,900
|
|
|
5/27/2026
|
-0.35 / -1.93%
|
18.10
|
18.15
|
17.70
|
17.75
|
17.92
|
17.25
|
15,984,300
|
|
|
5/26/2026
|
+0.50 / +2.84%
|
17.55
|
18.40
|
17.50
|
18.10
|
18.12
|
17.59
|
28,385,300
|
|
|
5/25/2026
|
+0.15 / +0.86%
|
17.80
|
18.00
|
17.50
|
17.60
|
17.74
|
17.11
|
19,439,700
|
|
|
5/22/2026
|
+1.10 / +6.73%
|
16.40
|
17.45
|
16.25
|
17.45
|
17.23
|
16.96
|
47,137,800
|
|
|
5/21/2026
|
-0.10 / -0.61%
|
16.55
|
16.75
|
16.25
|
16.35
|
16.45
|
15.89
|
10,271,800
|
|
|
5/20/2026
|
-0.50 / -2.95%
|
16.85
|
17.00
|
16.05
|
16.45
|
16.46
|
15.99
|
13,228,500
|
|
|
5/19/2026
|
+0.30 / +1.80%
|
16.90
|
17.45
|
16.85
|
16.95
|
17.17
|
16.47
|
31,697,600
|
|
|
5/18/2026
|
+0.20 / +1.22%
|
16.40
|
16.80
|
16.25
|
16.65
|
16.60
|
16.18
|
11,696,301
|
|
|
5/15/2026
|
+0.05 / +0.30%
|
16.45
|
16.60
|
16.30
|
16.45
|
16.42
|
15.99
|
5,929,500
|
|
|
5/14/2026
|
+0.10 / +0.61%
|
16.35
|
16.50
|
16.25
|
16.40
|
16.36
|
15.94
|
7,467,800
|
|
|
5/13/2026
|
-0.10 / -0.61%
|
16.40
|
16.65
|
16.15
|
16.30
|
16.36
|
15.84
|
10,408,300
|
|
|
5/12/2026
|
-0.05 / -0.30%
|
16.40
|
16.65
|
16.35
|
16.40
|
16.46
|
15.94
|
6,997,300
|
|
|
5/11/2026
|
0.00 / 0.00%
|
16.45
|
16.80
|
16.35
|
16.45
|
16.56
|
15.99
|
12,175,600
|
|
|
5/8/2026
|
-0.20 / -1.20%
|
16.60
|
16.85
|
16.40
|
16.45
|
16.54
|
15.99
|
13,381,600
|
|
|
5/7/2026
|
0.00 / 0.00%
|
16.85
|
16.95
|
16.60
|
16.65
|
16.76
|
16.18
|
7,435,500
|
|
|
5/6/2026
|
+0.65 / +4.06%
|
16.15
|
17.00
|
15.95
|
16.65
|
16.53
|
16.18
|
18,899,000
|
|
|
5/5/2026
|
-0.20 / -1.23%
|
16.05
|
16.20
|
15.95
|
16.00
|
16.04
|
15.55
|
6,826,000
|
|
|
5/4/2026
|
+0.10 / +0.62%
|
16.30
|
16.45
|
16.20
|
16.20
|
16.30
|
15.74
|
3,483,800
|
|
|
4/29/2026
|
+0.05 / +0.31%
|
16.10
|
16.35
|
15.90
|
16.10
|
16.10
|
15.65
|
9,045,600
|
|
|
4/28/2026
|
-0.15 / -0.93%
|
16.20
|
16.30
|
16.05
|
16.05
|
16.16
|
15.60
|
5,025,900
|
|
|
4/24/2026
|
-0.05 / -0.31%
|
16.25
|
16.40
|
16.15
|
16.20
|
16.25
|
15.74
|
6,559,800
|
|
|
4/23/2026
|
-0.30 / -1.81%
|
16.55
|
16.65
|
16.10
|
16.25
|
16.38
|
15.79
|
9,167,300
|
|
|
4/22/2026
|
-0.10 / -0.60%
|
16.65
|
16.75
|
16.50
|
16.55
|
16.60
|
16.09
|
7,483,000
|
|
|
4/21/2026
|
-0.05 / -0.30%
|
16.90
|
17.05
|
16.60
|
16.65
|
16.79
|
16.18
|
11,203,900
|
|
|
4/20/2026
|
+0.15 / +0.91%
|
16.55
|
16.80
|
16.55
|
16.70
|
16.68
|
16.23
|
7,920,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|