|
|
Closing price on 7/4/2024
|
|
| Open |
16.25 |
| High |
16.95 |
| Low |
16.20 |
| Volume |
17,855,600 |
| Split-adjusted Price |
16.05 |
|
|
VND Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
6/19/2024
|
-0.30 / -1.74%
|
17.20
|
17.35
|
16.85
|
16.90
|
17.05
|
16.34
|
18,663,600
|
|
|
6/18/2024
|
-0.30 / -1.71%
|
17.50
|
17.70
|
17.20
|
17.20
|
17.41
|
16.63
|
17,359,800
|
|
|
6/17/2024
|
-0.35 / -1.96%
|
17.85
|
17.90
|
17.50
|
17.50
|
17.68
|
16.92
|
14,313,700
|
|
|
6/14/2024
|
-0.30 / -1.65%
|
18.20
|
18.30
|
17.85
|
17.85
|
18.13
|
17.26
|
16,531,300
|
|
|
6/13/2024
|
+0.10 / +0.55%
|
18.15
|
18.25
|
18.00
|
18.15
|
18.10
|
17.55
|
13,220,300
|
|
|
6/12/2024
|
+0.30 / +1.69%
|
17.75
|
18.15
|
17.75
|
18.05
|
18.02
|
17.46
|
10,584,400
|
|
|
6/11/2024
|
-0.10 / -0.56%
|
18.00
|
18.00
|
17.65
|
17.75
|
17.77
|
17.17
|
9,831,400
|
|
|
6/10/2024
|
-0.05 / -0.28%
|
18.00
|
18.10
|
17.85
|
17.85
|
17.94
|
17.26
|
11,055,100
|
|
|
6/7/2024
|
-0.05 / -0.28%
|
18.00
|
18.10
|
17.85
|
17.90
|
17.95
|
17.31
|
6,884,500
|
|
|
6/6/2024
|
-0.15 / -0.83%
|
18.10
|
18.30
|
17.95
|
17.95
|
18.09
|
17.36
|
9,691,800
|
|
|
6/5/2024
|
+0.10 / +0.56%
|
18.00
|
18.25
|
18.00
|
18.10
|
18.12
|
17.50
|
8,694,400
|
|
|
6/4/2024
|
-0.15 / -0.83%
|
18.25
|
18.40
|
18.00
|
18.00
|
18.17
|
17.41
|
12,211,000
|
|
|
6/3/2024
|
+0.35 / +1.97%
|
18.25
|
18.40
|
18.10
|
18.15
|
18.25
|
17.55
|
11,846,100
|
|
|
5/31/2024
|
-0.05 / -0.28%
|
18.00
|
18.00
|
17.80
|
17.80
|
17.90
|
17.21
|
6,842,700
|
|
|
5/30/2024
|
-0.35 / -1.92%
|
18.00
|
18.20
|
17.65
|
17.85
|
17.87
|
17.26
|
18,536,400
|
|
|
5/29/2024
|
+0.30 / +1.68%
|
18.55
|
18.75
|
18.10
|
18.20
|
18.38
|
17.60
|
22,950,500
|
|
|
5/28/2024
|
+0.15 / +0.74%
|
20.25
|
20.50
|
20.20
|
20.40
|
20.33
|
17.33
|
24,837,900
|
|
|
5/27/2024
|
+0.20 / +1.00%
|
20.10
|
20.40
|
20.05
|
20.25
|
20.23
|
17.20
|
9,660,600
|
|
|
5/24/2024
|
-0.55 / -2.67%
|
20.50
|
20.55
|
19.85
|
20.05
|
20.17
|
17.03
|
30,199,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:34:59 AM
|
|
|
|
|