|
|
Closing price on 9/26/2024
|
|
| Open |
15.15 |
| High |
15.30 |
| Low |
15.05 |
| Volume |
13,896,700 |
| Split-adjusted Price |
15.05 |
|
|
VND Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/26/2024
|
0.00 / 0.00%
|
15.15
|
15.30
|
15.05
|
15.05
|
15.14
|
15.05
|
13,896,700
|
|
|
9/25/2024
|
+0.25 / +1.69%
|
14.90
|
15.15
|
14.85
|
15.05
|
15.03
|
15.05
|
19,317,900
|
|
|
9/24/2024
|
-0.05 / -0.34%
|
14.80
|
14.85
|
14.65
|
14.80
|
14.73
|
14.80
|
10,799,000
|
|
|
9/23/2024
|
-0.15 / -1.00%
|
15.00
|
15.10
|
14.80
|
14.85
|
14.91
|
14.85
|
8,600,700
|
|
|
9/20/2024
|
+0.40 / +2.74%
|
14.75
|
15.20
|
14.75
|
15.00
|
14.97
|
15.00
|
20,360,600
|
|
|
9/19/2024
|
-0.10 / -0.68%
|
14.80
|
14.85
|
14.60
|
14.60
|
14.70
|
14.60
|
9,420,500
|
|
|
9/18/2024
|
+0.15 / +1.03%
|
14.60
|
14.90
|
14.55
|
14.70
|
14.74
|
14.70
|
11,496,600
|
|
|
9/17/2024
|
+0.45 / +3.19%
|
14.10
|
14.55
|
14.10
|
14.55
|
14.31
|
14.55
|
6,359,800
|
|
|
9/16/2024
|
-0.20 / -1.40%
|
14.30
|
14.40
|
14.10
|
14.10
|
14.23
|
14.10
|
9,606,500
|
|
|
9/13/2024
|
0.00 / 0.00%
|
14.30
|
14.50
|
14.25
|
14.30
|
14.34
|
14.30
|
5,374,902
|
|
|
9/12/2024
|
0.00 / 0.00%
|
14.45
|
14.50
|
14.30
|
14.30
|
14.40
|
14.30
|
3,584,900
|
|
|
9/11/2024
|
-0.20 / -1.38%
|
14.45
|
14.55
|
14.15
|
14.30
|
14.30
|
14.30
|
8,435,900
|
|
|
9/10/2024
|
-0.20 / -1.36%
|
14.90
|
14.95
|
14.45
|
14.50
|
14.70
|
14.50
|
10,531,600
|
|
|
9/9/2024
|
0.00 / 0.00%
|
15.20
|
15.35
|
15.10
|
15.20
|
15.22
|
14.70
|
7,704,300
|
|
|
9/6/2024
|
-0.05 / -0.33%
|
15.25
|
15.40
|
15.15
|
15.20
|
15.25
|
14.70
|
9,007,900
|
|
|
9/5/2024
|
0.00 / 0.00%
|
15.25
|
15.50
|
15.15
|
15.25
|
15.33
|
14.75
|
8,229,700
|
|
|
9/4/2024
|
-0.25 / -1.61%
|
15.30
|
15.40
|
15.05
|
15.25
|
15.24
|
14.75
|
11,746,450
|
|
|
8/30/2024
|
-0.10 / -0.64%
|
15.75
|
15.75
|
15.50
|
15.50
|
15.61
|
14.99
|
6,635,800
|
|
|
8/29/2024
|
+0.20 / +1.30%
|
15.55
|
15.85
|
15.55
|
15.60
|
15.67
|
15.09
|
10,043,800
|
|
|
8/28/2024
|
-0.05 / -0.32%
|
15.55
|
15.60
|
15.25
|
15.40
|
15.43
|
14.89
|
9,015,900
|
|
|
8/27/2024
|
-0.25 / -1.59%
|
15.65
|
15.75
|
15.40
|
15.45
|
15.53
|
14.94
|
10,330,700
|
|
|
8/26/2024
|
+0.10 / +0.64%
|
15.75
|
16.00
|
15.65
|
15.70
|
15.84
|
15.18
|
17,108,000
|
|
|
8/23/2024
|
0.00 / 0.00%
|
15.75
|
15.80
|
15.40
|
15.60
|
15.61
|
15.09
|
12,163,100
|
|
|
8/22/2024
|
+0.05 / +0.32%
|
15.60
|
15.95
|
15.50
|
15.60
|
15.70
|
15.09
|
15,387,000
|
|
|
8/21/2024
|
0.00 / 0.00%
|
15.60
|
15.75
|
15.45
|
15.55
|
15.57
|
15.04
|
10,622,600
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|