|
|
Closing price on 7/3/2025
|
|
| Open |
17.55 |
| High |
17.80 |
| Low |
17.00 |
| Volume |
48,708,900 |
| Split-adjusted Price |
17.35 |
|
|
VND Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/3/2025
|
-0.15 / -0.86%
|
17.55
|
17.80
|
17.00
|
17.35
|
17.47
|
17.35
|
48,708,900
|
|
|
7/2/2025
|
+0.70 / +4.17%
|
16.80
|
17.65
|
16.75
|
17.50
|
17.26
|
17.50
|
34,447,800
|
|
|
7/1/2025
|
-0.40 / -2.33%
|
17.20
|
17.25
|
16.75
|
16.80
|
16.89
|
16.80
|
21,401,300
|
|
|
6/30/2025
|
0.00 / 0.00%
|
17.35
|
17.45
|
17.05
|
17.20
|
17.22
|
17.20
|
20,710,300
|
|
|
6/27/2025
|
+0.05 / +0.29%
|
17.20
|
17.25
|
16.90
|
17.20
|
17.10
|
17.20
|
19,173,100
|
|
|
6/26/2025
|
+0.20 / +1.18%
|
16.90
|
17.15
|
16.50
|
17.15
|
16.76
|
17.15
|
19,418,400
|
|
|
6/25/2025
|
+0.10 / +0.59%
|
16.85
|
17.30
|
16.65
|
16.95
|
16.99
|
16.95
|
29,876,400
|
|
|
6/24/2025
|
+1.00 / +6.31%
|
16.20
|
16.95
|
16.10
|
16.85
|
16.64
|
16.85
|
46,127,500
|
|
|
6/23/2025
|
-0.30 / -1.80%
|
16.35
|
16.50
|
16.25
|
16.35
|
16.37
|
15.85
|
20,499,300
|
|
|
6/20/2025
|
+0.05 / +0.30%
|
16.70
|
16.90
|
16.50
|
16.65
|
16.69
|
16.14
|
12,501,900
|
|
|
6/19/2025
|
+0.10 / +0.61%
|
16.45
|
16.65
|
16.30
|
16.60
|
16.45
|
16.09
|
12,385,100
|
|
|
6/18/2025
|
-0.25 / -1.49%
|
16.70
|
16.90
|
16.50
|
16.50
|
16.64
|
16.00
|
15,773,300
|
|
|
6/17/2025
|
-0.05 / -0.30%
|
16.90
|
16.95
|
16.50
|
16.75
|
16.68
|
16.24
|
18,137,100
|
|
|
6/16/2025
|
+0.65 / +4.02%
|
16.05
|
16.80
|
16.05
|
16.80
|
16.44
|
16.29
|
17,834,300
|
|
|
6/13/2025
|
-0.35 / -2.12%
|
16.15
|
16.40
|
15.90
|
16.15
|
16.12
|
15.66
|
31,063,700
|
|
|
6/12/2025
|
+0.40 / +2.48%
|
16.30
|
16.70
|
16.25
|
16.50
|
16.54
|
16.00
|
24,504,600
|
|
|
6/11/2025
|
-0.20 / -1.23%
|
16.35
|
16.35
|
15.95
|
16.10
|
16.13
|
15.61
|
16,111,500
|
|
|
6/10/2025
|
+0.10 / +0.62%
|
16.20
|
16.60
|
16.10
|
16.30
|
16.39
|
15.80
|
20,406,900
|
|
|
6/9/2025
|
-0.25 / -1.52%
|
16.40
|
16.60
|
16.15
|
16.20
|
16.39
|
15.70
|
20,093,800
|
|
|
6/6/2025
|
-0.65 / -3.80%
|
17.00
|
17.00
|
16.35
|
16.45
|
16.60
|
15.95
|
47,716,200
|
|
|
6/5/2025
|
-0.20 / -1.16%
|
17.30
|
17.40
|
16.95
|
17.10
|
17.09
|
16.58
|
26,875,800
|
|
|
6/4/2025
|
-0.15 / -0.86%
|
17.45
|
17.70
|
17.30
|
17.30
|
17.44
|
16.77
|
26,708,200
|
|
|
6/3/2025
|
+1.10 / +6.73%
|
16.65
|
17.45
|
16.55
|
17.45
|
17.12
|
16.92
|
77,551,100
|
|
|
6/2/2025
|
+0.65 / +4.14%
|
15.75
|
16.35
|
15.60
|
16.35
|
16.08
|
15.85
|
29,804,900
|
|
|
5/30/2025
|
-0.05 / -0.32%
|
15.70
|
16.15
|
15.55
|
15.70
|
15.84
|
15.22
|
24,409,000
|
|
|
5/29/2025
|
-0.40 / -2.48%
|
16.15
|
16.30
|
15.75
|
15.75
|
15.97
|
15.27
|
27,047,900
|
|
|
5/28/2025
|
-0.05 / -0.31%
|
16.35
|
16.50
|
16.00
|
16.15
|
16.24
|
15.66
|
20,039,000
|
|
|
5/27/2025
|
+0.45 / +2.86%
|
15.85
|
16.35
|
15.75
|
16.20
|
16.12
|
15.70
|
42,818,100
|
|
|
5/26/2025
|
+0.20 / +1.29%
|
15.55
|
15.75
|
15.05
|
15.75
|
15.48
|
15.27
|
23,024,500
|
|
|
5/23/2025
|
-0.10 / -0.64%
|
15.70
|
15.80
|
15.50
|
15.55
|
15.64
|
15.07
|
12,270,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|