|
|
Closing price on 10/14/2025
|
|
| Open |
24.25 |
| High |
24.55 |
| Low |
23.30 |
| Volume |
46,547,000 |
| Split-adjusted Price |
23.35 |
|
|
VND Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/14/2025
|
-0.35 / -1.48%
|
24.25
|
24.55
|
23.30
|
23.35
|
23.98
|
23.35
|
46,547,000
|
|
|
10/13/2025
|
+0.05 / +0.21%
|
23.45
|
23.90
|
23.10
|
23.70
|
23.46
|
23.70
|
30,070,300
|
|
|
10/10/2025
|
+0.15 / +0.64%
|
23.75
|
24.25
|
23.50
|
23.65
|
23.84
|
23.65
|
24,581,500
|
|
|
10/9/2025
|
-0.35 / -1.47%
|
24.00
|
24.00
|
23.35
|
23.50
|
23.61
|
23.50
|
30,433,500
|
|
|
10/8/2025
|
+0.15 / +0.63%
|
24.65
|
24.65
|
23.60
|
23.85
|
24.06
|
23.85
|
40,838,200
|
|
|
10/7/2025
|
+0.20 / +0.85%
|
24.00
|
24.25
|
23.70
|
23.70
|
23.94
|
23.70
|
38,706,600
|
|
|
10/6/2025
|
+1.50 / +6.82%
|
22.40
|
23.50
|
22.30
|
23.50
|
23.31
|
23.50
|
35,876,200
|
|
|
10/3/2025
|
-0.15 / -0.68%
|
22.00
|
22.50
|
21.85
|
22.00
|
22.10
|
22.00
|
17,758,400
|
|
|
10/2/2025
|
-0.45 / -1.99%
|
22.85
|
22.95
|
22.15
|
22.15
|
22.49
|
22.15
|
13,030,500
|
|
|
10/1/2025
|
+0.15 / +0.67%
|
22.75
|
23.10
|
22.55
|
22.60
|
22.85
|
22.60
|
16,958,900
|
|
|
9/30/2025
|
+0.30 / +1.35%
|
22.15
|
22.80
|
21.95
|
22.45
|
22.34
|
22.45
|
23,057,500
|
|
|
9/29/2025
|
-0.15 / -0.67%
|
22.30
|
22.45
|
21.80
|
22.15
|
22.17
|
22.15
|
17,837,200
|
|
|
9/26/2025
|
-0.55 / -2.41%
|
22.80
|
22.90
|
22.10
|
22.30
|
22.47
|
22.30
|
22,705,800
|
|
|
9/25/2025
|
-0.25 / -1.08%
|
23.20
|
23.35
|
22.75
|
22.85
|
23.02
|
22.85
|
26,883,700
|
|
|
9/24/2025
|
+0.85 / +3.82%
|
22.30
|
23.10
|
22.00
|
23.10
|
22.49
|
23.10
|
20,731,600
|
|
|
9/23/2025
|
+0.10 / +0.45%
|
22.30
|
22.85
|
22.25
|
22.25
|
22.49
|
22.25
|
14,733,000
|
|
|
9/22/2025
|
-0.55 / -2.42%
|
22.80
|
22.90
|
21.85
|
22.15
|
22.29
|
22.15
|
38,912,000
|
|
|
9/19/2025
|
-0.65 / -2.78%
|
23.50
|
23.60
|
22.70
|
22.70
|
22.97
|
22.70
|
42,681,800
|
|
|
9/18/2025
|
-0.05 / -0.21%
|
23.60
|
23.70
|
23.00
|
23.35
|
23.34
|
23.35
|
31,745,500
|
|
|
9/17/2025
|
-0.70 / -2.90%
|
24.10
|
24.20
|
23.40
|
23.40
|
23.79
|
23.40
|
21,632,900
|
|
|
9/16/2025
|
-0.50 / -2.03%
|
25.20
|
25.20
|
24.00
|
24.10
|
24.55
|
24.10
|
29,701,800
|
|
|
9/15/2025
|
+0.70 / +2.93%
|
24.15
|
24.65
|
24.10
|
24.60
|
24.37
|
24.60
|
23,776,400
|
|
|
9/12/2025
|
-0.05 / -0.21%
|
24.15
|
24.25
|
23.85
|
23.90
|
23.98
|
23.90
|
18,261,100
|
|
|
9/11/2025
|
-0.25 / -1.03%
|
24.10
|
24.40
|
22.80
|
23.95
|
23.48
|
23.95
|
39,705,200
|
|
|
9/10/2025
|
-0.30 / -1.22%
|
24.80
|
24.95
|
24.15
|
24.20
|
24.43
|
24.20
|
22,478,550
|
|
|
9/9/2025
|
+0.45 / +1.87%
|
24.50
|
24.50
|
23.65
|
24.50
|
24.04
|
24.50
|
28,567,100
|
|
|
9/8/2025
|
-0.95 / -3.80%
|
24.70
|
25.50
|
24.05
|
24.05
|
24.62
|
24.05
|
76,876,700
|
|
|
9/5/2025
|
-1.80 / -6.72%
|
27.10
|
27.35
|
25.00
|
25.00
|
26.13
|
25.00
|
59,109,400
|
|
|
9/4/2025
|
0.00 / 0.00%
|
26.90
|
27.05
|
26.30
|
26.80
|
26.59
|
26.80
|
32,575,400
|
|
|
9/3/2025
|
+0.45 / +1.71%
|
26.60
|
27.25
|
26.10
|
26.80
|
26.56
|
26.80
|
36,260,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|