|
|
Closing price on 7/28/2026
|
|
| Open |
15.20 |
| High |
16.40 |
| Low |
14.90 |
| Volume |
21,132,300 |
| Split-adjusted Price |
16.40 |
|
|
VND Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/28/2026
|
+1.05 / +6.84%
|
15.20
|
16.40
|
14.90
|
16.40
|
15.92
|
16.40
|
21,132,300
|
|
|
7/27/2026
|
-1.15 / -6.97%
|
16.70
|
16.70
|
15.35
|
15.35
|
15.94
|
15.35
|
15,564,100
|
|
|
7/24/2026
|
-0.65 / -3.79%
|
16.95
|
17.05
|
16.50
|
16.50
|
16.80
|
16.50
|
6,903,000
|
|
|
7/23/2026
|
+0.55 / +3.31%
|
16.60
|
17.50
|
16.00
|
17.15
|
16.72
|
17.15
|
17,090,900
|
|
|
7/22/2026
|
-0.55 / -3.21%
|
17.30
|
17.40
|
16.35
|
16.60
|
16.80
|
16.60
|
24,374,300
|
|
|
7/21/2026
|
-0.05 / -0.29%
|
17.10
|
17.50
|
17.10
|
17.15
|
17.27
|
17.15
|
11,865,800
|
|
|
7/20/2026
|
-0.65 / -3.64%
|
17.80
|
17.80
|
16.65
|
17.20
|
17.05
|
17.20
|
19,656,000
|
|
|
7/17/2026
|
+0.20 / +1.13%
|
17.55
|
17.85
|
17.50
|
17.85
|
17.69
|
17.85
|
11,977,700
|
|
|
7/16/2026
|
+0.40 / +2.32%
|
17.15
|
17.70
|
16.50
|
17.65
|
17.07
|
17.65
|
24,205,900
|
|
|
7/15/2026
|
-0.45 / -2.54%
|
17.50
|
17.75
|
17.20
|
17.25
|
17.45
|
17.25
|
10,487,500
|
|
|
7/14/2026
|
+0.20 / +1.14%
|
17.10
|
17.80
|
17.10
|
17.70
|
17.47
|
17.70
|
10,485,100
|
|
|
7/13/2026
|
-0.50 / -2.78%
|
17.75
|
17.90
|
16.90
|
17.50
|
17.39
|
17.50
|
24,913,000
|
|
|
7/10/2026
|
-0.35 / -1.91%
|
18.30
|
18.45
|
17.85
|
18.00
|
18.12
|
18.00
|
19,579,321
|
|
|
7/9/2026
|
-0.35 / -1.87%
|
18.45
|
18.60
|
18.25
|
18.35
|
18.44
|
18.35
|
18,336,800
|
|
|
7/8/2026
|
-0.05 / -0.27%
|
18.75
|
19.10
|
18.65
|
18.70
|
18.81
|
18.70
|
23,001,300
|
|
|
7/7/2026
|
+0.55 / +3.02%
|
18.20
|
18.75
|
18.00
|
18.75
|
18.41
|
18.75
|
24,115,600
|
|
|
7/6/2026
|
-0.20 / -1.09%
|
18.40
|
18.65
|
17.65
|
18.20
|
18.24
|
18.20
|
20,392,800
|
|
|
7/3/2026
|
+0.40 / +2.22%
|
18.05
|
18.70
|
17.90
|
18.40
|
18.36
|
18.40
|
30,793,400
|
|
|
7/2/2026
|
0.00 / 0.00%
|
18.10
|
18.25
|
17.90
|
18.00
|
18.08
|
18.00
|
14,419,600
|
|
|
7/1/2026
|
+0.30 / +1.69%
|
17.75
|
18.15
|
17.70
|
18.00
|
17.95
|
18.00
|
12,032,000
|
|
|
6/30/2026
|
+0.10 / +0.57%
|
17.60
|
18.00
|
17.60
|
17.70
|
17.82
|
17.70
|
13,645,400
|
|
|
6/29/2026
|
0.00 / 0.00%
|
17.60
|
17.75
|
17.35
|
17.60
|
17.54
|
17.60
|
6,303,000
|
|
|
6/26/2026
|
+0.25 / +1.44%
|
17.30
|
17.60
|
17.10
|
17.60
|
17.32
|
17.60
|
15,085,100
|
|
|
6/25/2026
|
-0.25 / -1.42%
|
17.50
|
17.75
|
17.30
|
17.35
|
17.43
|
17.35
|
11,408,500
|
|
|
6/24/2026
|
-0.15 / -0.85%
|
17.75
|
17.85
|
17.35
|
17.60
|
17.52
|
17.60
|
21,094,000
|
|
|
6/23/2026
|
-0.30 / -1.66%
|
18.10
|
18.30
|
17.65
|
17.75
|
18.07
|
17.75
|
22,122,900
|
|
|
6/22/2026
|
+0.35 / +1.98%
|
17.70
|
18.15
|
17.50
|
18.05
|
17.89
|
18.05
|
18,913,900
|
|
|
6/19/2026
|
-0.15 / -0.84%
|
17.80
|
18.05
|
17.65
|
17.70
|
17.79
|
17.70
|
13,571,200
|
|
|
6/18/2026
|
-0.30 / -1.65%
|
18.05
|
18.35
|
17.85
|
17.85
|
18.00
|
17.85
|
13,246,900
|
|
|
6/17/2026
|
-0.10 / -0.55%
|
18.35
|
18.55
|
17.90
|
18.15
|
18.17
|
18.15
|
23,557,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|