|
|
Closing price on 9/9/2022
|
|
| Open |
20.35 |
| High |
20.40 |
| Low |
19.35 |
| Volume |
17,991,400 |
| Split-adjusted Price |
17.33 |
|
|
VND Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/9/2022
|
+0.40 / +2.00%
|
20.35
|
20.40
|
19.35
|
20.40
|
19.94
|
17.33
|
17,991,400
|
|
|
9/8/2022
|
0.00 / 0.00%
|
20.40
|
20.50
|
19.85
|
20.00
|
20.16
|
16.99
|
14,944,200
|
|
|
9/7/2022
|
-1.40 / -6.54%
|
21.40
|
21.60
|
20.00
|
20.00
|
20.87
|
16.99
|
28,335,800
|
|
|
9/6/2022
|
0.00 / 0.00%
|
21.65
|
21.75
|
21.35
|
21.40
|
21.55
|
18.18
|
10,989,800
|
|
|
9/5/2022
|
-0.30 / -1.38%
|
21.60
|
21.85
|
21.40
|
21.40
|
21.55
|
18.18
|
12,898,200
|
|
|
8/31/2022
|
0.00 / 0.00%
|
21.50
|
21.90
|
21.35
|
21.70
|
21.61
|
18.43
|
11,983,700
|
|
|
8/30/2022
|
-0.50 / -2.25%
|
22.45
|
22.55
|
21.70
|
21.70
|
22.11
|
18.43
|
13,185,700
|
|
|
8/29/2022
|
-0.20 / -0.89%
|
21.85
|
22.20
|
20.90
|
22.20
|
21.56
|
18.86
|
37,942,300
|
|
|
8/26/2022
|
-0.55 / -2.40%
|
22.95
|
23.00
|
22.25
|
22.40
|
22.62
|
19.03
|
20,479,200
|
|
|
8/25/2022
|
+0.35 / +1.55%
|
22.70
|
23.30
|
22.70
|
22.95
|
23.04
|
19.50
|
20,642,700
|
|
|
8/24/2022
|
-0.15 / -0.66%
|
22.85
|
22.90
|
22.50
|
22.60
|
22.71
|
19.20
|
14,780,900
|
|
|
8/23/2022
|
+0.55 / +2.48%
|
22.00
|
22.75
|
21.70
|
22.75
|
22.19
|
19.33
|
25,373,000
|
|
|
8/22/2022
|
-0.45 / -1.99%
|
22.60
|
22.95
|
22.10
|
22.20
|
22.54
|
18.86
|
19,927,200
|
|
|
8/19/2022
|
+0.15 / +0.67%
|
22.45
|
22.90
|
22.30
|
22.65
|
22.58
|
19.24
|
15,429,100
|
|
|
8/18/2022
|
+0.25 / +1.12%
|
22.10
|
22.95
|
22.10
|
22.50
|
22.54
|
19.11
|
22,423,200
|
|
|
8/17/2022
|
-0.20 / -0.89%
|
22.60
|
22.75
|
22.10
|
22.25
|
22.45
|
18.90
|
20,985,900
|
|
|
8/16/2022
|
0.00 / 0.00%
|
22.40
|
22.70
|
22.15
|
22.45
|
22.44
|
19.07
|
19,915,800
|
|
|
8/15/2022
|
-0.05 / -0.22%
|
22.80
|
22.85
|
22.30
|
22.45
|
22.57
|
19.07
|
15,942,400
|
|
|
8/12/2022
|
+0.55 / +2.51%
|
21.85
|
22.60
|
21.70
|
22.50
|
22.18
|
19.11
|
21,203,000
|
|
|
8/11/2022
|
-0.25 / -1.13%
|
22.50
|
22.90
|
21.65
|
21.95
|
22.33
|
18.65
|
37,946,100
|
|
|
8/10/2022
|
-0.35 / -1.55%
|
22.25
|
22.70
|
22.15
|
22.20
|
22.39
|
18.86
|
21,196,600
|
|
|
8/9/2022
|
+0.40 / +1.81%
|
22.10
|
22.70
|
21.80
|
22.55
|
22.21
|
19.16
|
21,898,700
|
|
|
8/8/2022
|
+0.15 / +0.68%
|
22.10
|
22.30
|
21.85
|
22.15
|
22.05
|
18.82
|
23,484,200
|
|
|
8/5/2022
|
+0.80 / +3.77%
|
21.00
|
22.35
|
20.90
|
22.00
|
21.65
|
18.69
|
28,980,600
|
|
|
8/4/2022
|
+0.05 / +0.24%
|
21.40
|
21.60
|
20.85
|
21.20
|
21.21
|
18.01
|
29,973,600
|
|
|
8/3/2022
|
+0.40 / +1.93%
|
20.50
|
21.20
|
20.45
|
21.15
|
20.74
|
17.97
|
27,344,800
|
|
|
8/2/2022
|
+0.35 / +1.72%
|
20.50
|
21.30
|
20.45
|
20.75
|
20.87
|
17.63
|
31,411,800
|
|
|
8/1/2022
|
+1.30 / +6.81%
|
19.25
|
20.40
|
19.20
|
20.40
|
19.98
|
17.33
|
42,530,300
|
|
|
7/29/2022
|
+0.25 / +1.33%
|
19.00
|
19.40
|
18.80
|
19.10
|
19.14
|
16.23
|
26,439,400
|
|
|
7/28/2022
|
+0.65 / +3.57%
|
18.70
|
19.15
|
18.40
|
18.85
|
18.80
|
16.01
|
17,149,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:04:59 PM
|
|
|
|
|