|
|
Closing price on 4/18/2025
|
|
| Open |
15.50 |
| High |
16.20 |
| Low |
15.35 |
| Volume |
41,695,101 |
| Split-adjusted Price |
15.65 |
There is no data on 4/19/2025. Display data on 4/18/2025 instead.
|
|
VND Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/18/2025
|
+0.25 / +1.62%
|
15.50
|
16.20
|
15.35
|
15.65
|
15.74
|
15.65
|
41,695,101
|
|
|
4/17/2025
|
+0.20 / +1.32%
|
14.95
|
15.45
|
14.95
|
15.40
|
15.22
|
15.40
|
19,594,200
|
|
|
4/16/2025
|
+0.20 / +1.33%
|
15.00
|
15.45
|
15.00
|
15.20
|
15.20
|
15.20
|
20,414,700
|
|
|
4/15/2025
|
-0.35 / -2.28%
|
15.25
|
15.60
|
14.95
|
15.00
|
15.23
|
15.00
|
24,338,400
|
|
|
4/14/2025
|
+0.95 / +6.60%
|
14.70
|
15.40
|
14.65
|
15.35
|
14.99
|
15.35
|
22,790,800
|
|
|
4/11/2025
|
+0.90 / +6.67%
|
14.00
|
14.40
|
13.80
|
14.40
|
14.22
|
14.40
|
30,553,700
|
|
|
4/10/2025
|
+0.85 / +6.72%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
2,569,800
|
|
|
4/9/2025
|
-0.95 / -6.99%
|
12.65
|
13.75
|
12.65
|
12.65
|
12.93
|
12.65
|
37,054,300
|
|
|
4/8/2025
|
-1.00 / -6.85%
|
14.20
|
14.30
|
13.60
|
13.60
|
13.67
|
13.60
|
16,356,700
|
|
|
4/4/2025
|
-0.20 / -1.35%
|
13.80
|
14.60
|
13.80
|
14.60
|
14.03
|
14.60
|
43,862,400
|
|
|
4/3/2025
|
-1.10 / -6.92%
|
15.15
|
15.25
|
14.80
|
14.80
|
14.97
|
14.80
|
37,791,900
|
|
|
4/2/2025
|
+0.50 / +3.25%
|
15.40
|
16.00
|
15.35
|
15.90
|
15.69
|
15.90
|
25,629,700
|
|
|
4/1/2025
|
+0.10 / +0.65%
|
15.40
|
15.60
|
15.25
|
15.40
|
15.39
|
15.40
|
12,735,800
|
|
|
3/31/2025
|
-0.40 / -2.55%
|
15.45
|
15.60
|
15.15
|
15.30
|
15.36
|
15.30
|
22,490,100
|
|
|
3/28/2025
|
+0.15 / +0.96%
|
15.60
|
15.90
|
15.55
|
15.70
|
15.73
|
15.70
|
27,953,000
|
|
|
3/27/2025
|
+0.30 / +1.97%
|
15.10
|
15.65
|
15.10
|
15.55
|
15.43
|
15.55
|
22,568,100
|
|
|
3/26/2025
|
-0.10 / -0.65%
|
15.25
|
15.50
|
15.15
|
15.25
|
15.34
|
15.25
|
20,625,300
|
|
|
3/25/2025
|
-0.25 / -1.60%
|
15.70
|
15.75
|
15.30
|
15.35
|
15.57
|
15.35
|
22,659,600
|
|
|
3/24/2025
|
+0.25 / +1.63%
|
15.35
|
15.60
|
15.30
|
15.60
|
15.49
|
15.60
|
22,483,700
|
|
|
3/21/2025
|
+0.20 / +1.32%
|
15.15
|
15.65
|
15.10
|
15.35
|
15.41
|
15.35
|
41,076,800
|
|
|
3/20/2025
|
+0.05 / +0.33%
|
15.00
|
15.25
|
14.95
|
15.15
|
15.13
|
15.15
|
24,604,300
|
|
|
3/19/2025
|
-0.10 / -0.66%
|
15.15
|
15.20
|
14.90
|
15.10
|
15.07
|
15.10
|
21,721,000
|
|
|
3/18/2025
|
+0.30 / +2.01%
|
15.00
|
15.25
|
14.75
|
15.20
|
15.01
|
15.20
|
29,280,492
|
|
|
3/17/2025
|
-0.05 / -0.33%
|
15.00
|
15.10
|
14.65
|
14.90
|
14.86
|
14.90
|
18,809,000
|
|
|
3/14/2025
|
0.00 / 0.00%
|
14.90
|
15.15
|
14.90
|
14.95
|
15.00
|
14.95
|
24,933,400
|
|
|
3/13/2025
|
-0.15 / -0.99%
|
15.00
|
15.30
|
14.85
|
14.95
|
15.10
|
14.95
|
35,532,600
|
|
|
3/12/2025
|
+0.75 / +5.23%
|
14.50
|
15.20
|
14.35
|
15.10
|
14.82
|
15.10
|
63,055,400
|
|
|
3/11/2025
|
+0.25 / +1.77%
|
13.85
|
14.50
|
13.85
|
14.35
|
14.20
|
14.35
|
31,164,000
|
|
|
3/10/2025
|
+0.40 / +2.92%
|
13.90
|
14.45
|
13.85
|
14.10
|
14.16
|
14.10
|
31,799,600
|
|
|
3/7/2025
|
-0.10 / -0.72%
|
13.80
|
13.90
|
13.65
|
13.70
|
13.74
|
13.70
|
13,978,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|