|
Closing price on 8/21/2023
|
|
Open |
20.45 |
High |
20.80 |
Low |
19.80 |
Volume |
33,874,100 |
Split-adjusted Price |
17.37 |
|
|
VND Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/21/2023
|
+0.45 / +2.25%
|
20.45
|
20.80
|
19.80
|
20.45
|
20.32
|
17.37
|
33,874,100
|
|
8/18/2023
|
-1.50 / -6.98%
|
21.25
|
21.60
|
20.00
|
20.00
|
20.73
|
16.99
|
59,562,700
|
|
8/17/2023
|
+0.20 / +0.94%
|
21.60
|
22.20
|
21.50
|
21.50
|
21.88
|
18.27
|
44,742,600
|
|
8/16/2023
|
+0.20 / +0.95%
|
21.00
|
21.30
|
20.80
|
21.30
|
21.08
|
18.10
|
26,806,900
|
|
8/15/2023
|
-0.30 / -1.40%
|
21.45
|
21.50
|
21.05
|
21.10
|
21.23
|
17.93
|
24,631,000
|
|
8/14/2023
|
+1.35 / +6.73%
|
20.40
|
21.45
|
20.30
|
21.40
|
21.04
|
18.18
|
58,772,200
|
|
8/11/2023
|
-0.05 / -0.25%
|
20.20
|
20.30
|
19.75
|
20.05
|
20.03
|
17.03
|
26,392,600
|
|
8/10/2023
|
+0.10 / +0.50%
|
20.05
|
20.30
|
19.90
|
20.10
|
20.07
|
17.08
|
19,454,500
|
|
8/9/2023
|
-0.10 / -0.50%
|
20.10
|
20.40
|
19.90
|
20.00
|
20.10
|
16.99
|
23,282,400
|
|
8/8/2023
|
-0.45 / -2.19%
|
20.70
|
20.75
|
20.05
|
20.10
|
20.29
|
17.08
|
34,512,700
|
|
8/7/2023
|
-0.05 / -0.24%
|
20.75
|
21.20
|
20.55
|
20.55
|
20.83
|
17.46
|
32,062,700
|
|
8/4/2023
|
+0.80 / +4.04%
|
20.00
|
20.65
|
19.80
|
20.60
|
20.20
|
17.50
|
26,520,700
|
|
8/3/2023
|
-0.40 / -1.98%
|
20.00
|
20.40
|
19.70
|
19.80
|
20.02
|
16.82
|
47,190,400
|
|
8/2/2023
|
+0.20 / +1.00%
|
20.00
|
20.50
|
19.90
|
20.20
|
20.22
|
17.16
|
29,558,400
|
|
8/1/2023
|
-0.80 / -3.85%
|
20.80
|
20.85
|
20.00
|
20.00
|
20.39
|
16.99
|
41,027,900
|
|
7/31/2023
|
+0.50 / +2.46%
|
20.55
|
21.00
|
20.15
|
20.80
|
20.62
|
17.67
|
35,281,500
|
|
7/28/2023
|
+0.90 / +4.64%
|
19.45
|
20.40
|
19.45
|
20.30
|
20.11
|
17.25
|
55,577,200
|
|
7/27/2023
|
+0.10 / +0.52%
|
19.40
|
19.70
|
19.15
|
19.40
|
19.41
|
16.48
|
30,810,700
|
|
7/26/2023
|
+0.40 / +2.12%
|
18.95
|
19.50
|
18.60
|
19.30
|
19.10
|
16.40
|
35,822,000
|
|
7/25/2023
|
-0.15 / -0.79%
|
19.25
|
19.25
|
18.75
|
18.90
|
18.98
|
16.06
|
25,370,100
|
|
7/24/2023
|
+0.25 / +1.33%
|
19.10
|
19.20
|
18.85
|
19.05
|
19.02
|
16.18
|
27,174,400
|
|
7/21/2023
|
+0.65 / +3.58%
|
18.30
|
18.95
|
18.20
|
18.80
|
18.60
|
15.97
|
43,503,400
|
|
7/20/2023
|
+0.05 / +0.28%
|
18.15
|
18.20
|
17.90
|
18.15
|
18.07
|
15.42
|
14,317,000
|
|
7/19/2023
|
-0.30 / -1.63%
|
18.55
|
18.55
|
18.10
|
18.10
|
18.29
|
15.38
|
18,241,200
|
|
7/18/2023
|
+0.10 / +0.55%
|
18.30
|
18.55
|
18.10
|
18.40
|
18.34
|
15.63
|
17,152,800
|
|
7/17/2023
|
-0.20 / -1.08%
|
18.70
|
18.70
|
18.20
|
18.30
|
18.48
|
15.55
|
21,385,200
|
|
7/14/2023
|
+0.55 / +3.06%
|
18.10
|
18.60
|
18.00
|
18.50
|
18.39
|
15.72
|
43,607,100
|
|
7/13/2023
|
+0.35 / +1.99%
|
17.80
|
18.10
|
17.65
|
17.95
|
17.88
|
15.25
|
25,381,100
|
|
7/12/2023
|
-0.30 / -1.68%
|
18.00
|
18.05
|
17.45
|
17.60
|
17.65
|
14.95
|
30,824,100
|
|
7/11/2023
|
+0.15 / +0.85%
|
17.70
|
18.10
|
17.60
|
17.90
|
17.90
|
15.21
|
32,380,300
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:55:01 PM
|
|
|
|
|