|
|
Closing price on 6/30/2023
|
|
| Open |
18.80 |
| High |
19.15 |
| Low |
18.70 |
| Volume |
19,860,900 |
| Split-adjusted Price |
16.60 |
|
|
VND Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/30/2023
|
+0.10 / +0.53%
|
18.80
|
19.15
|
18.70
|
18.90
|
18.89
|
16.60
|
19,860,900
|
|
|
6/29/2023
|
-0.75 / -3.84%
|
19.55
|
19.60
|
18.80
|
18.80
|
19.17
|
16.51
|
29,421,100
|
|
|
6/28/2023
|
-0.10 / -0.51%
|
19.90
|
20.10
|
19.55
|
19.55
|
19.81
|
17.17
|
28,926,500
|
|
|
6/27/2023
|
+0.30 / +1.55%
|
19.45
|
19.70
|
19.30
|
19.65
|
19.53
|
17.26
|
16,832,000
|
|
|
6/26/2023
|
-0.35 / -1.78%
|
19.65
|
19.70
|
18.90
|
19.35
|
19.24
|
17.00
|
33,676,600
|
|
|
6/23/2023
|
+0.05 / +0.25%
|
19.65
|
19.90
|
19.40
|
19.70
|
19.65
|
17.31
|
30,979,600
|
|
|
6/22/2023
|
-0.10 / -0.51%
|
19.85
|
20.00
|
19.50
|
19.65
|
19.70
|
17.26
|
27,996,000
|
|
|
6/21/2023
|
+0.15 / +0.77%
|
19.65
|
19.95
|
19.50
|
19.75
|
19.69
|
17.35
|
28,166,700
|
|
|
6/20/2023
|
+0.40 / +2.08%
|
19.20
|
19.60
|
18.85
|
19.60
|
19.22
|
17.22
|
29,669,400
|
|
|
6/19/2023
|
-0.20 / -1.03%
|
19.60
|
19.75
|
19.20
|
19.20
|
19.48
|
16.87
|
28,655,600
|
|
|
6/16/2023
|
+0.30 / +1.57%
|
19.40
|
20.40
|
19.35
|
19.40
|
19.93
|
17.04
|
72,979,800
|
|
|
6/15/2023
|
+0.40 / +2.14%
|
18.70
|
19.10
|
18.65
|
19.10
|
18.93
|
16.78
|
34,226,000
|
|
|
6/14/2023
|
+0.05 / +0.27%
|
18.80
|
19.15
|
18.65
|
18.70
|
18.93
|
16.43
|
38,885,500
|
|
|
6/13/2023
|
-0.20 / -1.06%
|
18.95
|
19.05
|
18.60
|
18.65
|
18.78
|
16.38
|
26,253,500
|
|
|
6/12/2023
|
-0.10 / -0.53%
|
19.00
|
19.05
|
18.35
|
18.85
|
18.68
|
16.56
|
24,432,800
|
|
|
6/9/2023
|
+0.85 / +4.70%
|
18.30
|
19.00
|
18.10
|
18.95
|
18.42
|
16.65
|
43,047,600
|
|
|
6/8/2023
|
-1.15 / -5.97%
|
19.20
|
19.50
|
18.10
|
18.10
|
18.75
|
15.90
|
66,280,900
|
|
|
6/7/2023
|
-0.05 / -0.26%
|
19.45
|
19.45
|
19.00
|
19.25
|
19.24
|
16.91
|
28,297,100
|
|
|
6/6/2023
|
+1.25 / +6.93%
|
18.05
|
19.30
|
17.95
|
19.30
|
18.75
|
16.95
|
52,221,900
|
|
|
6/5/2023
|
-0.25 / -1.37%
|
18.60
|
18.60
|
17.95
|
18.05
|
18.23
|
15.86
|
38,173,900
|
|
|
6/2/2023
|
+0.10 / +0.55%
|
18.35
|
18.65
|
18.10
|
18.30
|
18.31
|
16.08
|
30,046,200
|
|
|
6/1/2023
|
+0.70 / +4.00%
|
17.50
|
18.30
|
17.30
|
18.20
|
17.74
|
15.99
|
36,679,200
|
|
|
5/31/2023
|
+0.10 / +0.57%
|
17.40
|
17.85
|
17.25
|
17.50
|
17.57
|
15.37
|
38,028,200
|
|
|
5/30/2023
|
+0.35 / +2.05%
|
17.25
|
17.45
|
17.05
|
17.40
|
17.24
|
15.28
|
40,638,900
|
|
|
5/29/2023
|
+1.10 / +6.90%
|
16.20
|
17.05
|
16.15
|
17.05
|
16.62
|
14.98
|
44,832,300
|
|
|
5/26/2023
|
+0.10 / +0.63%
|
15.95
|
16.20
|
15.85
|
15.95
|
16.01
|
14.01
|
17,484,300
|
|
|
5/25/2023
|
-0.25 / -1.55%
|
16.00
|
16.15
|
15.80
|
15.85
|
15.95
|
13.92
|
26,764,400
|
|
|
5/24/2023
|
-0.35 / -2.13%
|
16.70
|
16.70
|
16.10
|
16.10
|
16.32
|
14.14
|
38,542,400
|
|
|
5/23/2023
|
+0.25 / +1.54%
|
16.30
|
16.70
|
16.20
|
16.45
|
16.41
|
14.45
|
46,123,000
|
|
|
5/22/2023
|
+0.10 / +0.62%
|
16.25
|
16.50
|
16.10
|
16.20
|
16.28
|
14.23
|
24,462,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|