|
|
Closing price on 8/20/2024
|
|
| Open |
14.90 |
| High |
15.60 |
| Low |
14.90 |
| Volume |
22,514,700 |
| Split-adjusted Price |
15.04 |
|
|
VND Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/20/2024
|
+0.60 / +4.01%
|
14.90
|
15.60
|
14.90
|
15.55
|
15.25
|
15.04
|
22,514,700
|
|
|
8/19/2024
|
-0.05 / -0.33%
|
15.10
|
15.30
|
14.95
|
14.95
|
15.07
|
14.46
|
9,101,700
|
|
|
8/16/2024
|
+0.75 / +5.26%
|
14.35
|
15.15
|
14.35
|
15.00
|
14.86
|
14.51
|
18,120,600
|
|
|
8/15/2024
|
-0.20 / -1.38%
|
14.50
|
14.55
|
14.25
|
14.25
|
14.35
|
13.78
|
5,348,100
|
|
|
8/14/2024
|
-0.25 / -1.70%
|
14.80
|
14.80
|
14.45
|
14.45
|
14.54
|
13.97
|
7,865,600
|
|
|
8/13/2024
|
-0.35 / -2.33%
|
15.10
|
15.15
|
14.50
|
14.70
|
14.77
|
14.22
|
13,602,400
|
|
|
8/12/2024
|
-0.10 / -0.66%
|
15.15
|
15.30
|
15.00
|
15.05
|
15.12
|
14.55
|
6,023,100
|
|
|
8/9/2024
|
+0.45 / +3.06%
|
15.00
|
15.20
|
14.85
|
15.15
|
15.06
|
14.65
|
10,805,500
|
|
|
8/8/2024
|
+0.05 / +0.34%
|
14.60
|
15.20
|
14.50
|
14.70
|
14.86
|
14.22
|
10,432,400
|
|
|
8/7/2024
|
-0.10 / -0.68%
|
14.80
|
14.80
|
14.45
|
14.65
|
14.60
|
14.17
|
4,698,300
|
|
|
8/6/2024
|
+0.55 / +3.87%
|
14.50
|
14.80
|
14.20
|
14.75
|
14.45
|
14.26
|
8,581,300
|
|
|
8/5/2024
|
-1.05 / -6.89%
|
14.85
|
15.00
|
14.20
|
14.20
|
14.46
|
13.73
|
16,443,600
|
|
|
8/2/2024
|
+0.25 / +1.67%
|
14.90
|
15.35
|
14.55
|
15.25
|
14.88
|
14.75
|
9,399,600
|
|
|
8/1/2024
|
-0.55 / -3.54%
|
15.60
|
15.65
|
15.00
|
15.00
|
15.19
|
14.51
|
10,959,000
|
|
|
7/31/2024
|
+0.05 / +0.32%
|
15.65
|
15.75
|
15.50
|
15.55
|
15.63
|
15.04
|
4,926,800
|
|
|
7/30/2024
|
-0.15 / -0.96%
|
15.65
|
15.80
|
15.45
|
15.50
|
15.61
|
14.99
|
5,475,700
|
|
|
7/29/2024
|
-0.10 / -0.63%
|
15.85
|
16.00
|
15.65
|
15.65
|
15.84
|
15.14
|
6,167,500
|
|
|
7/26/2024
|
+0.05 / +0.32%
|
15.75
|
15.90
|
15.65
|
15.75
|
15.77
|
15.23
|
4,694,100
|
|
|
7/25/2024
|
-0.15 / -0.95%
|
15.60
|
15.90
|
15.45
|
15.70
|
15.67
|
15.18
|
5,642,400
|
|
|
7/24/2024
|
+0.15 / +0.96%
|
15.70
|
15.95
|
15.10
|
15.85
|
15.52
|
15.33
|
12,284,000
|
|
|
7/23/2024
|
-0.30 / -1.88%
|
16.10
|
16.10
|
15.55
|
15.70
|
15.80
|
15.18
|
6,442,700
|
|
|
7/22/2024
|
+0.10 / +0.63%
|
15.90
|
16.05
|
15.55
|
16.00
|
15.81
|
15.47
|
12,742,800
|
|
|
7/19/2024
|
+0.40 / +2.58%
|
15.65
|
16.15
|
15.50
|
15.90
|
15.86
|
15.38
|
13,927,500
|
|
|
7/18/2024
|
+0.10 / +0.65%
|
15.45
|
15.65
|
15.00
|
15.50
|
15.31
|
14.99
|
13,106,100
|
|
|
7/17/2024
|
-0.55 / -3.45%
|
16.05
|
16.15
|
15.30
|
15.40
|
15.79
|
14.89
|
14,014,000
|
|
|
7/16/2024
|
-0.25 / -1.54%
|
16.20
|
16.35
|
15.85
|
15.95
|
16.11
|
15.43
|
15,032,200
|
|
|
7/15/2024
|
-0.25 / -1.52%
|
16.45
|
16.55
|
16.20
|
16.20
|
16.32
|
15.67
|
10,314,900
|
|
|
7/12/2024
|
-0.10 / -0.60%
|
16.55
|
16.70
|
16.40
|
16.45
|
16.53
|
15.91
|
7,250,900
|
|
|
7/11/2024
|
+0.25 / +1.53%
|
16.40
|
16.60
|
16.40
|
16.55
|
16.49
|
16.01
|
8,229,600
|
|
|
7/10/2024
|
-0.25 / -1.51%
|
16.50
|
16.60
|
16.25
|
16.30
|
16.39
|
15.76
|
8,978,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:45:00 AM
|
|
|
|
|