|
|
Closing price on 5/30/2023
|
|
| Open |
17.25 |
| High |
17.45 |
| Low |
17.05 |
| Volume |
40,638,900 |
| Split-adjusted Price |
14.78 |
|
|
VND Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/30/2023
|
+0.35 / +2.05%
|
17.25
|
17.45
|
17.05
|
17.40
|
17.24
|
14.78
|
40,638,900
|
|
|
5/29/2023
|
+1.10 / +6.90%
|
16.20
|
17.05
|
16.15
|
17.05
|
16.62
|
14.48
|
44,832,300
|
|
|
5/26/2023
|
+0.10 / +0.63%
|
15.95
|
16.20
|
15.85
|
15.95
|
16.01
|
13.55
|
17,484,300
|
|
|
5/25/2023
|
-0.25 / -1.55%
|
16.00
|
16.15
|
15.80
|
15.85
|
15.95
|
13.47
|
26,764,400
|
|
|
5/24/2023
|
-0.35 / -2.13%
|
16.70
|
16.70
|
16.10
|
16.10
|
16.32
|
13.68
|
38,542,400
|
|
|
5/23/2023
|
+0.25 / +1.54%
|
16.30
|
16.70
|
16.20
|
16.45
|
16.41
|
13.97
|
46,123,000
|
|
|
5/22/2023
|
+0.10 / +0.62%
|
16.25
|
16.50
|
16.10
|
16.20
|
16.28
|
13.76
|
24,462,400
|
|
|
5/19/2023
|
+0.60 / +3.87%
|
15.60
|
16.25
|
15.50
|
16.10
|
16.06
|
13.68
|
72,103,900
|
|
|
5/18/2023
|
+0.25 / +1.64%
|
15.35
|
15.80
|
15.25
|
15.50
|
15.54
|
13.17
|
19,185,400
|
|
|
5/17/2023
|
-0.35 / -2.24%
|
15.55
|
15.70
|
15.25
|
15.25
|
15.49
|
12.96
|
15,604,600
|
|
|
5/16/2023
|
+0.10 / +0.65%
|
15.50
|
15.80
|
15.45
|
15.60
|
15.58
|
13.25
|
14,621,400
|
|
|
5/15/2023
|
-0.35 / -2.21%
|
16.00
|
16.10
|
15.50
|
15.50
|
15.73
|
13.17
|
20,907,000
|
|
|
5/12/2023
|
+0.30 / +1.93%
|
15.55
|
15.85
|
15.40
|
15.85
|
15.63
|
13.47
|
22,650,200
|
|
|
5/11/2023
|
+0.25 / +1.63%
|
15.40
|
15.80
|
15.35
|
15.55
|
15.57
|
13.21
|
23,964,800
|
|
|
5/10/2023
|
+0.25 / +1.66%
|
15.15
|
15.40
|
15.15
|
15.30
|
15.29
|
13.00
|
18,786,700
|
|
|
5/9/2023
|
-0.10 / -0.66%
|
15.15
|
15.20
|
15.00
|
15.05
|
15.08
|
12.79
|
8,647,700
|
|
|
5/8/2023
|
+0.40 / +2.71%
|
14.85
|
15.15
|
14.85
|
15.15
|
15.05
|
12.87
|
15,765,300
|
|
|
5/5/2023
|
-0.25 / -1.67%
|
14.90
|
15.05
|
14.75
|
14.75
|
14.86
|
12.53
|
10,043,700
|
|
|
5/4/2023
|
+0.10 / +0.67%
|
14.75
|
15.15
|
14.75
|
15.00
|
14.91
|
12.74
|
12,587,800
|
|
|
4/28/2023
|
+0.35 / +2.41%
|
14.70
|
14.90
|
14.60
|
14.90
|
14.79
|
12.66
|
13,109,300
|
|
|
4/27/2023
|
-0.10 / -0.68%
|
14.75
|
14.85
|
14.50
|
14.55
|
14.65
|
12.36
|
10,856,100
|
|
|
4/26/2023
|
+0.05 / +0.34%
|
14.60
|
14.75
|
14.35
|
14.65
|
14.52
|
12.45
|
15,400,694
|
|
|
4/25/2023
|
-0.35 / -2.34%
|
14.95
|
15.10
|
14.55
|
14.60
|
14.79
|
12.40
|
13,472,000
|
|
|
4/24/2023
|
-0.10 / -0.66%
|
15.05
|
15.15
|
14.75
|
14.95
|
14.95
|
12.70
|
8,925,000
|
|
|
4/21/2023
|
+0.20 / +1.35%
|
14.85
|
15.35
|
14.80
|
15.05
|
15.12
|
12.79
|
19,126,420
|
|
|
4/20/2023
|
-0.05 / -0.34%
|
14.90
|
14.95
|
14.80
|
14.85
|
14.88
|
12.62
|
7,249,300
|
|
|
4/19/2023
|
-0.30 / -1.97%
|
15.30
|
15.35
|
14.85
|
14.90
|
15.10
|
12.66
|
13,742,300
|
|
|
4/18/2023
|
+0.30 / +2.01%
|
15.00
|
15.30
|
14.90
|
15.20
|
15.08
|
12.91
|
16,179,000
|
|
|
4/17/2023
|
+0.05 / +0.34%
|
14.85
|
15.05
|
14.70
|
14.90
|
14.90
|
12.66
|
10,500,300
|
|
|
4/14/2023
|
-0.35 / -2.30%
|
15.30
|
15.40
|
14.85
|
14.85
|
15.08
|
12.62
|
28,529,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:09:59 PM
|
|
|
|
|