|
|
Closing price on 4/8/2026
|
|
| Open |
17.00 |
| High |
17.15 |
| Low |
16.60 |
| Volume |
29,002,100 |
| Split-adjusted Price |
17.15 |
There is no data on 4/9/2026. Display data on 4/8/2026 instead.
|
|
VND Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/8/2026
|
+1.10 / +6.85%
|
17.00
|
17.15
|
16.60
|
17.15
|
16.97
|
17.15
|
29,002,100
|
|
|
4/7/2026
|
+0.40 / +2.56%
|
15.65
|
16.05
|
15.50
|
16.05
|
15.79
|
16.05
|
6,974,900
|
|
|
4/6/2026
|
0.00 / 0.00%
|
15.65
|
15.95
|
15.60
|
15.65
|
15.73
|
15.65
|
7,706,700
|
|
|
4/3/2026
|
-0.25 / -1.57%
|
15.95
|
16.10
|
15.65
|
15.65
|
15.83
|
15.65
|
9,718,300
|
|
|
4/2/2026
|
-0.35 / -2.15%
|
16.05
|
16.20
|
15.85
|
15.90
|
15.99
|
15.90
|
10,279,300
|
|
|
4/1/2026
|
+0.45 / +2.85%
|
16.20
|
16.50
|
16.15
|
16.25
|
16.31
|
16.25
|
13,014,900
|
|
|
3/31/2026
|
+0.30 / +1.94%
|
15.55
|
16.10
|
15.45
|
15.80
|
15.86
|
15.80
|
16,255,300
|
|
|
3/30/2026
|
-0.35 / -2.21%
|
15.35
|
15.65
|
15.15
|
15.50
|
15.39
|
15.50
|
11,746,100
|
|
|
3/27/2026
|
+0.35 / +2.26%
|
15.50
|
15.95
|
15.45
|
15.85
|
15.73
|
15.85
|
12,931,700
|
|
|
3/26/2026
|
0.00 / 0.00%
|
15.55
|
15.65
|
15.25
|
15.50
|
15.46
|
15.50
|
8,430,400
|
|
|
3/25/2026
|
+0.45 / +2.99%
|
15.20
|
15.80
|
15.10
|
15.50
|
15.45
|
15.50
|
17,138,700
|
|
|
3/24/2026
|
+0.75 / +5.24%
|
15.00
|
15.20
|
14.50
|
15.05
|
14.84
|
15.05
|
15,730,100
|
|
|
3/23/2026
|
-1.05 / -6.84%
|
15.05
|
15.10
|
14.30
|
14.30
|
14.50
|
14.30
|
37,778,400
|
|
|
3/20/2026
|
-0.25 / -1.60%
|
15.65
|
15.80
|
15.30
|
15.35
|
15.52
|
15.35
|
14,718,400
|
|
|
3/19/2026
|
-0.55 / -3.41%
|
15.80
|
15.95
|
15.50
|
15.60
|
15.67
|
15.60
|
15,622,000
|
|
|
3/18/2026
|
-0.30 / -1.82%
|
16.50
|
16.60
|
16.00
|
16.15
|
16.22
|
16.15
|
14,635,100
|
|
|
3/17/2026
|
+0.25 / +1.54%
|
16.40
|
16.90
|
16.35
|
16.45
|
16.60
|
16.45
|
11,803,900
|
|
|
3/16/2026
|
-0.05 / -0.31%
|
16.30
|
16.60
|
16.05
|
16.20
|
16.26
|
16.20
|
11,394,900
|
|
|
3/13/2026
|
-0.30 / -1.81%
|
16.35
|
16.70
|
16.20
|
16.25
|
16.40
|
16.25
|
12,557,200
|
|
|
3/12/2026
|
-0.35 / -2.07%
|
16.85
|
17.05
|
16.50
|
16.55
|
16.72
|
16.55
|
10,043,900
|
|
|
3/11/2026
|
+0.35 / +2.11%
|
16.60
|
17.30
|
16.55
|
16.90
|
16.87
|
16.90
|
12,652,800
|
|
|
3/10/2026
|
-0.35 / -2.07%
|
17.00
|
17.35
|
16.30
|
16.55
|
16.81
|
16.55
|
33,484,000
|
|
|
3/9/2026
|
-1.25 / -6.89%
|
16.90
|
17.10
|
16.90
|
16.90
|
16.90
|
16.90
|
10,451,200
|
|
|
3/6/2026
|
-0.75 / -3.97%
|
18.90
|
18.90
|
18.05
|
18.15
|
18.42
|
18.15
|
14,595,300
|
|
|
3/5/2026
|
+0.10 / +0.53%
|
19.05
|
19.90
|
18.90
|
18.90
|
19.35
|
18.90
|
31,279,500
|
|
|
3/4/2026
|
+0.45 / +2.45%
|
18.45
|
18.80
|
17.50
|
18.80
|
18.11
|
18.80
|
19,568,400
|
|
|
3/3/2026
|
+0.25 / +1.38%
|
18.10
|
18.90
|
18.10
|
18.35
|
18.49
|
18.35
|
14,862,000
|
|
|
3/2/2026
|
-0.60 / -3.21%
|
18.00
|
18.60
|
17.80
|
18.10
|
18.23
|
18.10
|
20,857,700
|
|
|
2/27/2026
|
-0.10 / -0.53%
|
18.90
|
19.20
|
18.70
|
18.70
|
18.91
|
18.70
|
9,077,200
|
|
|
2/26/2026
|
-0.10 / -0.53%
|
19.05
|
19.10
|
18.65
|
18.80
|
18.86
|
18.80
|
11,039,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:04 PM
|
|
|
|
|