|
|
Closing price on 7/31/2024
|
|
| Open |
15.65 |
| High |
15.75 |
| Low |
15.50 |
| Volume |
4,926,800 |
| Split-adjusted Price |
15.04 |
|
|
VND Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/31/2024
|
+0.05 / +0.32%
|
15.65
|
15.75
|
15.50
|
15.55
|
15.63
|
15.04
|
4,926,800
|
|
|
7/30/2024
|
-0.15 / -0.96%
|
15.65
|
15.80
|
15.45
|
15.50
|
15.61
|
14.99
|
5,475,700
|
|
|
7/29/2024
|
-0.10 / -0.63%
|
15.85
|
16.00
|
15.65
|
15.65
|
15.84
|
15.14
|
6,167,500
|
|
|
7/26/2024
|
+0.05 / +0.32%
|
15.75
|
15.90
|
15.65
|
15.75
|
15.77
|
15.23
|
4,694,100
|
|
|
7/25/2024
|
-0.15 / -0.95%
|
15.60
|
15.90
|
15.45
|
15.70
|
15.67
|
15.18
|
5,642,400
|
|
|
7/24/2024
|
+0.15 / +0.96%
|
15.70
|
15.95
|
15.10
|
15.85
|
15.52
|
15.33
|
12,284,000
|
|
|
7/23/2024
|
-0.30 / -1.88%
|
16.10
|
16.10
|
15.55
|
15.70
|
15.80
|
15.18
|
6,442,700
|
|
|
7/22/2024
|
+0.10 / +0.63%
|
15.90
|
16.05
|
15.55
|
16.00
|
15.81
|
15.47
|
12,742,800
|
|
|
7/19/2024
|
+0.40 / +2.58%
|
15.65
|
16.15
|
15.50
|
15.90
|
15.86
|
15.38
|
13,927,500
|
|
|
7/18/2024
|
+0.10 / +0.65%
|
15.45
|
15.65
|
15.00
|
15.50
|
15.31
|
14.99
|
13,106,100
|
|
|
7/17/2024
|
-0.55 / -3.45%
|
16.05
|
16.15
|
15.30
|
15.40
|
15.79
|
14.89
|
14,014,000
|
|
|
7/16/2024
|
-0.25 / -1.54%
|
16.20
|
16.35
|
15.85
|
15.95
|
16.11
|
15.43
|
15,032,200
|
|
|
7/15/2024
|
-0.25 / -1.52%
|
16.45
|
16.55
|
16.20
|
16.20
|
16.32
|
15.67
|
10,314,900
|
|
|
7/12/2024
|
-0.10 / -0.60%
|
16.55
|
16.70
|
16.40
|
16.45
|
16.53
|
15.91
|
7,250,900
|
|
|
7/11/2024
|
+0.25 / +1.53%
|
16.40
|
16.60
|
16.40
|
16.55
|
16.49
|
16.01
|
8,229,600
|
|
|
7/10/2024
|
-0.25 / -1.51%
|
16.50
|
16.60
|
16.25
|
16.30
|
16.39
|
15.76
|
8,978,500
|
|
|
7/9/2024
|
+0.20 / +1.22%
|
16.35
|
16.60
|
16.30
|
16.55
|
16.45
|
16.01
|
8,510,500
|
|
|
7/8/2024
|
-0.25 / -1.51%
|
16.90
|
16.90
|
16.35
|
16.35
|
16.57
|
15.81
|
8,895,100
|
|
|
7/5/2024
|
0.00 / 0.00%
|
16.60
|
16.75
|
16.50
|
16.60
|
16.60
|
16.05
|
7,011,300
|
|
|
7/4/2024
|
+0.40 / +2.47%
|
16.25
|
16.95
|
16.20
|
16.60
|
16.67
|
16.05
|
17,855,600
|
|
|
7/3/2024
|
0.00 / 0.00%
|
16.30
|
16.35
|
16.15
|
16.20
|
16.24
|
15.67
|
9,484,000
|
|
|
7/2/2024
|
+0.10 / +0.62%
|
16.10
|
16.45
|
16.10
|
16.20
|
16.24
|
15.67
|
9,419,800
|
|
|
7/1/2024
|
+0.05 / +0.31%
|
16.15
|
16.25
|
15.90
|
16.10
|
16.04
|
15.57
|
10,123,400
|
|
|
6/28/2024
|
-0.35 / -2.13%
|
16.50
|
16.50
|
16.05
|
16.05
|
16.20
|
15.52
|
10,535,000
|
|
|
6/27/2024
|
-0.30 / -1.80%
|
16.75
|
16.80
|
16.35
|
16.40
|
16.47
|
15.86
|
7,730,700
|
|
|
6/26/2024
|
+0.30 / +1.83%
|
16.50
|
17.00
|
16.50
|
16.70
|
16.73
|
16.15
|
13,063,800
|
|
|
6/25/2024
|
+0.05 / +0.31%
|
16.35
|
16.60
|
16.30
|
16.40
|
16.43
|
15.86
|
13,769,800
|
|
|
6/24/2024
|
+0.15 / +0.93%
|
16.20
|
16.80
|
16.15
|
16.35
|
16.36
|
15.81
|
20,647,500
|
|
|
6/21/2024
|
-0.50 / -2.99%
|
16.70
|
16.80
|
16.20
|
16.20
|
16.43
|
15.67
|
20,261,500
|
|
|
6/20/2024
|
-0.20 / -1.18%
|
16.90
|
17.10
|
16.55
|
16.70
|
16.77
|
16.15
|
11,980,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|