|
|
Closing price on 1/23/2026
|
|
| Open |
19.30 |
| High |
19.70 |
| Low |
19.10 |
| Volume |
15,567,300 |
| Split-adjusted Price |
19.40 |
There is no data on 1/26/2026. Display data on 1/23/2026 instead.
|
|
VND Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/23/2026
|
+0.20 / +1.04%
|
19.30
|
19.70
|
19.10
|
19.40
|
19.43
|
19.40
|
15,567,300
|
|
|
1/22/2026
|
+0.20 / +1.05%
|
19.30
|
19.60
|
19.00
|
19.20
|
19.28
|
19.20
|
11,391,500
|
|
|
1/21/2026
|
-0.60 / -3.06%
|
19.40
|
19.60
|
18.75
|
19.00
|
19.06
|
19.00
|
31,032,400
|
|
|
1/20/2026
|
-0.95 / -4.62%
|
20.75
|
20.80
|
19.60
|
19.60
|
20.13
|
19.60
|
29,433,489
|
|
|
1/19/2026
|
+0.05 / +0.24%
|
20.50
|
20.80
|
20.20
|
20.55
|
20.50
|
20.55
|
14,272,500
|
|
|
1/16/2026
|
-0.30 / -1.44%
|
20.85
|
21.00
|
20.30
|
20.50
|
20.62
|
20.50
|
17,092,900
|
|
|
1/15/2026
|
+0.20 / +0.97%
|
20.50
|
20.95
|
20.20
|
20.80
|
20.59
|
20.80
|
24,731,400
|
|
|
1/14/2026
|
-0.20 / -0.96%
|
20.85
|
21.00
|
20.05
|
20.60
|
20.53
|
20.60
|
26,335,200
|
|
|
1/13/2026
|
+0.15 / +0.73%
|
21.15
|
21.45
|
20.65
|
20.80
|
20.99
|
20.80
|
23,894,700
|
|
|
1/12/2026
|
+1.35 / +6.99%
|
19.30
|
20.65
|
19.30
|
20.65
|
20.44
|
20.65
|
30,546,300
|
|
|
1/9/2026
|
-0.50 / -2.53%
|
19.95
|
20.00
|
19.30
|
19.30
|
19.54
|
19.30
|
13,044,800
|
|
|
1/8/2026
|
+0.50 / +2.59%
|
19.60
|
19.85
|
19.30
|
19.80
|
19.63
|
19.80
|
23,406,200
|
|
|
1/7/2026
|
+0.65 / +3.49%
|
18.80
|
19.30
|
18.70
|
19.30
|
19.09
|
19.30
|
11,587,900
|
|
|
1/6/2026
|
-0.05 / -0.27%
|
18.80
|
19.05
|
18.30
|
18.65
|
18.66
|
18.65
|
12,230,300
|
|
|
1/5/2026
|
-0.75 / -3.86%
|
19.45
|
19.55
|
18.30
|
18.70
|
18.92
|
18.70
|
21,152,600
|
|
|
12/31/2025
|
-0.25 / -1.27%
|
19.70
|
19.80
|
19.35
|
19.45
|
19.50
|
19.45
|
9,932,900
|
|
|
12/30/2025
|
-0.10 / -0.51%
|
19.75
|
20.00
|
19.50
|
19.70
|
19.66
|
19.70
|
9,619,800
|
|
|
12/29/2025
|
-0.20 / -1.00%
|
20.00
|
20.05
|
19.55
|
19.80
|
19.77
|
19.80
|
9,694,400
|
|
|
12/26/2025
|
0.00 / 0.00%
|
19.75
|
20.15
|
19.25
|
20.00
|
19.71
|
20.00
|
25,240,800
|
|
|
12/25/2025
|
-0.40 / -1.96%
|
20.30
|
20.55
|
20.00
|
20.00
|
20.19
|
20.00
|
19,484,400
|
|
|
12/24/2025
|
+0.45 / +2.26%
|
19.85
|
20.40
|
19.65
|
20.40
|
20.09
|
20.40
|
21,989,400
|
|
|
12/23/2025
|
-0.05 / -0.25%
|
20.00
|
20.10
|
19.50
|
19.95
|
19.80
|
19.95
|
18,866,700
|
|
|
12/22/2025
|
+0.15 / +0.76%
|
20.00
|
20.00
|
19.60
|
20.00
|
19.86
|
20.00
|
22,459,800
|
|
|
12/19/2025
|
+0.50 / +2.58%
|
19.40
|
19.85
|
19.25
|
19.85
|
19.61
|
19.85
|
26,680,100
|
|
|
12/18/2025
|
+0.50 / +2.65%
|
18.90
|
19.50
|
18.80
|
19.35
|
19.23
|
19.35
|
21,201,100
|
|
|
12/17/2025
|
-0.05 / -0.26%
|
18.90
|
19.20
|
18.75
|
18.85
|
19.05
|
18.85
|
17,643,700
|
|
|
12/16/2025
|
+1.20 / +6.78%
|
17.70
|
18.90
|
17.45
|
18.90
|
18.33
|
18.90
|
18,012,200
|
|
|
12/15/2025
|
+0.20 / +1.14%
|
17.70
|
17.95
|
17.50
|
17.70
|
17.69
|
17.70
|
10,563,200
|
|
|
12/12/2025
|
-1.10 / -5.91%
|
18.65
|
18.80
|
17.50
|
17.50
|
18.17
|
17.50
|
19,770,100
|
|
|
12/11/2025
|
0.00 / 0.00%
|
18.70
|
18.90
|
18.50
|
18.60
|
18.66
|
18.60
|
8,243,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|