Advertisement
U.S. markets open in 9 hours 14 minutes
S&P Futures
5,847.00 -2.00 (-0.03%) Dow Futures
42,583.00 -22.00 (-0.05%) Nasdaq Futures
20,375.00 -5.25 (-0.03%) Russell 2000 Futures
2,229.70 -1.30 (-0.06%) Crude Oil
70.31 +0.12 (+0.17%) Gold
2,739.20 -9.70 (-0.35%)
USD/VND (VND=X)
CCY - CCY Delayed Price. Currency in VND
Follow
As of 04:41AM BST. Market open.
Advertisement
Time Period:
Oct 25, 2023 - Oct 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in VNDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 25, 2024 | 25,385.0000 | 25,385.0000 | 25,197.0000 | 25,197.0000 | 25,197.0000 | - |
| Oct 24, 2024 | 25,400.0000 | 25,440.0000 | 25,380.0000 | 25,400.0000 | 25,400.0000 | - |
| Oct 23, 2024 | 25,390.0000 | 25,420.0000 | 25,370.0000 | 25,390.0000 | 25,390.0000 | - |
| Oct 22, 2024 | 25,285.0000 | 25,390.0000 | 25,285.0000 | 25,285.0000 | 25,285.0000 | - |
| Oct 21, 2024 | 25,150.0000 | 25,285.0000 | 25,150.0000 | 25,150.0000 | 25,150.0000 | - |
| Oct 18, 2024 | 25,180.0000 | 25,260.0000 | 25,150.0000 | 25,180.0000 | 25,180.0000 | - |
| Oct 17, 2024 | 24,970.0000 | 25,190.0000 | 24,970.0000 | 24,970.0000 | 24,970.0000 | - |
| Oct 16, 2024 | 24,925.0000 | 25,000.0000 | 24,890.0000 | 24,925.0000 | 24,925.0000 | - |
| Oct 15, 2024 | 24,840.0000 | 24,948.0000 | 24,830.0000 | 24,840.0000 | 24,840.0000 | - |
| Oct 14, 2024 | 24,800.0000 | 24,845.0000 | 24,805.0000 | 24,800.0000 | 24,800.0000 | - |
| Oct 11, 2024 | 24,830.0000 | 24,851.0000 | 24,800.0000 | 24,830.0000 | 24,830.0000 | - |
| Oct 10, 2024 | 24,830.0000 | 24,855.0000 | 24,820.0000 | 24,830.0000 | 24,830.0000 | - |
| Oct 09, 2024 | 24,835.0000 | 24,840.0000 | 24,800.0000 | 24,835.0000 | 24,835.0000 | - |
| Oct 08, 2024 | 24,840.0000 | 24,850.0000 | 24,825.0000 | 24,840.0000 | 24,840.0000 | - |
| Oct 07, 2024 | - | - | - | - | - | - |
| Oct 04, 2024 | 24,745.0000 | 24,760.0000 | 24,715.0000 | 24,745.0000 | 24,745.0000 | - |
| Oct 03, 2024 | 24,652.0000 | 24,750.0000 | 24,652.0000 | 24,652.0000 | 24,652.0000 | - |
| Oct 02, 2024 | 24,595.0000 | 24,660.0000 | 24,589.0000 | 24,595.0000 | 24,595.0000 | - |
| Oct 01, 2024 | 24,555.0000 | 24,605.0000 | 24,555.0000 | 24,555.0000 | 24,555.0000 | - |
| Sep 30, 2024 | 24,590.0000 | 24,590.0000 | 24,540.0000 | 24,590.0000 | 24,590.0000 | - |
| Sep 27, 2024 | 24,615.0000 | 24,625.0000 | 24,580.0000 | 24,615.0000 | 24,615.0000 | - |
| Sep 26, 2024 | 24,580.0000 | 24,625.0000 | 24,580.0000 | 24,580.0000 | 24,580.0000 | - |
| Sep 25, 2024 | 24,590.0000 | 24,590.0000 | 24,530.0000 | 24,590.0000 | 24,590.0000 | - |
| Sep 24, 2024 | 24,615.0000 | 24,640.0000 | 24,580.0000 | 24,615.0000 | 24,615.0000 | - |
| Sep 23, 2024 | 24,590.0000 | 24,620.0000 | 24,529.0000 | 24,590.0000 | 24,590.0000 | - |
| Sep 20, 2024 | 24,565.0000 | 24,600.0000 | 24,520.0000 | 24,565.0000 | 24,565.0000 | - |
| Sep 19, 2024 | 24,600.0000 | 24,660.0000 | 24,560.0000 | 24,600.0000 | 24,600.0000 | - |
| Sep 18, 2024 | 24,620.0000 | 24,680.0000 | 24,600.0000 | 24,620.0000 | 24,620.0000 | - |
| Sep 17, 2024 | 24,530.0000 | 24,620.0000 | 24,530.0000 | 24,530.0000 | 24,530.0000 | - |
| Sep 16, 2024 | 24,530.0000 | 24,613.0000 | 24,530.0000 | 24,530.0000 | 24,530.0000 | - |
| Sep 13, 2024 | 24,575.0000 | 24,580.0000 | 24,515.0000 | 24,575.0000 | 24,575.0000 | - |
| Sep 12, 2024 | 24,550.0000 | 24,585.0000 | 24,515.0000 | 24,550.0000 | 24,550.0000 | - |
| Sep 11, 2024 | 24,660.0000 | 24,660.0000 | 24,530.0000 | 24,660.0000 | 24,660.0000 | - |
| Sep 10, 2024 | 24,680.0000 | 24,690.0000 | 24,615.0000 | 24,680.0000 | 24,680.0000 | - |
| Sep 09, 2024 | 24,600.0000 | 24,680.0000 | 24,600.0000 | 24,600.0000 | 24,600.0000 | - |
| Sep 06, 2024 | 24,730.0000 | 24,730.0000 | 24,570.0000 | 24,730.0000 | 24,730.0000 | - |
| Sep 05, 2024 | 24,852.0000 | 24,852.0000 | 24,720.0000 | 24,852.0000 | 24,852.0000 | - |
| Sep 04, 2024 | 24,860.0000 | 24,885.0000 | 24,840.0000 | 24,860.0000 | 24,860.0000 | - |
| Sep 03, 2024 | 24,860.0000 | 24,860.0000 | 24,860.0000 | 24,860.0000 | 24,860.0000 | - |
| Sep 02, 2024 | 24,860.0000 | 24,860.0000 | 24,860.0000 | 24,860.0000 | 24,860.0000 | - |
| Aug 30, 2024 | 24,870.0000 | 24,890.0000 | 24,860.0000 | 24,870.0000 | 24,870.0000 | - |
| Aug 29, 2024 | 24,855.0000 | 24,895.0000 | 24,820.0000 | 24,855.0000 | 24,855.0000 | - |
| Aug 28, 2024 | 24,820.0000 | 24,885.0000 | 24,813.0000 | 24,820.0000 | 24,820.0000 | - |
| Aug 27, 2024 | 24,860.0000 | 24,860.0000 | 24,800.0000 | 24,860.0000 | 24,860.0000 | - |
| Aug 26, 2024 | 24,965.0000 | 24,965.0000 | 24,840.0000 | 24,965.0000 | 24,965.0000 | - |
| Aug 23, 2024 | 24,960.0000 | 25,010.0000 | 24,930.0000 | 24,960.0000 | 24,960.0000 | - |
| Aug 22, 2024 | 24,930.0000 | 24,965.0000 | 24,900.0000 | 24,930.0000 | 24,930.0000 | - |
| Aug 21, 2024 | 24,915.0000 | 24,935.0000 | 24,895.0000 | 24,915.0000 | 24,915.0000 | - |
| Aug 20, 2024 | 24,960.0000 | 24,960.0000 | 24,905.0000 | 24,960.0000 | 24,960.0000 | - |
| Aug 19, 2024 | 25,050.0000 | 25,064.0000 | 24,960.0000 | 25,050.0000 | 25,050.0000 | - |
| Aug 16, 2024 | 25,035.0000 | 25,084.0000 | 25,035.0000 | 25,035.0000 | 25,035.0000 | - |
| Aug 15, 2024 | 25,020.0000 | 25,045.0000 | 25,020.0000 | 25,020.0000 | 25,020.0000 | - |
| Aug 14, 2024 | 25,115.0000 | 25,120.0000 | 25,020.0000 | 25,115.0000 | 25,115.0000 | - |
| Aug 13, 2024 | 25,120.0000 | 25,125.0000 | 25,080.0000 | 25,120.0000 | 25,120.0000 | - |
| Aug 12, 2024 | 25,090.0000 | 25,125.0000 | 25,065.0000 | 25,090.0000 | 25,090.0000 | - |
| Aug 09, 2024 | 25,135.0000 | 25,150.0000 | 25,090.0000 | 25,135.0000 | 25,135.0000 | - |
| Aug 08, 2024 | 25,155.0000 | 25,155.0000 | 25,110.0000 | 25,155.0000 | 25,155.0000 | - |
| Aug 07, 2024 | 25,130.0000 | 25,173.0000 | 25,100.0000 | 25,130.0000 | 25,130.0000 | - |
| Aug 06, 2024 | 25,080.0000 | 25,140.0000 | 25,050.0000 | 25,080.0000 | 25,080.0000 | - |
| Aug 05, 2024 | 25,205.0000 | 25,205.0000 | 25,060.0000 | 25,205.0000 | 25,205.0000 | - |
| Aug 02, 2024 | 25,215.0000 | 25,225.0000 | 25,190.0000 | 25,215.0000 | 25,215.0000 | - |
| Aug 01, 2024 | 25,235.0000 | 25,235.0000 | 25,185.0000 | 25,235.0000 | 25,235.0000 | - |
| Jul 31, 2024 | 25,275.0000 | 25,320.0000 | 25,220.0000 | 25,275.0000 | 25,275.0000 | - |
| Jul 30, 2024 | 25,275.0000 | 25,290.0000 | 25,260.0000 | 25,275.0000 | 25,275.0000 | - |
| Jul 29, 2024 | 25,300.0000 | 25,330.0000 | 25,270.0000 | 25,300.0000 | 25,300.0000 | - |
| Jul 26, 2024 | 25,285.0000 | 25,332.0000 | 25,290.0000 | 25,285.0000 | 25,285.0000 | - |
| Jul 25, 2024 | 25,350.0000 | 25,375.0000 | 25,285.0000 | 25,350.0000 | 25,350.0000 | - |
| Jul 24, 2024 | 25,345.0000 | 25,411.0000 | 25,345.0000 | 25,345.0000 | 25,345.0000 | - |
| Jul 23, 2024 | 25,325.0000 | 25,355.0000 | 25,325.0000 | 25,325.0000 | 25,325.0000 | - |
| Jul 22, 2024 | 25,300.0000 | 25,340.0000 | 25,300.0000 | 25,300.0000 | 25,300.0000 | - |
| Jul 19, 2024 | 25,310.0000 | 25,373.0000 | 25,310.0000 | 25,310.0000 | 25,310.0000 | - |
| Jul 18, 2024 | 25,315.0000 | 25,370.0000 | 25,269.0000 | 25,315.0000 | 25,315.0000 | - |
| Jul 17, 2024 | 25,375.0000 | 25,375.0000 | 25,310.0000 | 25,375.0000 | 25,375.0000 | - |
| Jul 16, 2024 | 25,360.0000 | 25,425.0000 | 25,360.0000 | 25,360.0000 | 25,360.0000 | - |
| Jul 15, 2024 | 25,410.0000 | 25,420.0000 | 25,360.0000 | 25,410.0000 | 25,410.0000 | - |
| Jul 12, 2024 | 25,420.0000 | 25,445.0000 | 25,410.0000 | 25,420.0000 | 25,420.0000 | - |
| Jul 11, 2024 | 25,415.0000 | 25,425.0000 | 25,413.0000 | 25,415.0000 | 25,415.0000 | - |
| Jul 10, 2024 | 25,413.0000 | 25,445.0000 | 25,410.0000 | 25,413.0000 | 25,413.0000 | - |
| Jul 09, 2024 | 25,415.0000 | 25,445.0000 | 25,410.0000 | 25,415.0000 | 25,415.0000 | - |
| Jul 08, 2024 | 25,412.0000 | 25,452.0000 | 25,400.0000 | 25,412.0000 | 25,412.0000 | - |
| Jul 05, 2024 | 25,450.0000 | 25,453.0000 | 25,400.0000 | 25,450.0000 | 25,450.0000 | - |
| Jul 04, 2024 | 25,450.0000 | 25,453.0000 | 25,443.0000 | 25,450.0000 | 25,450.0000 | - |
| Jul 03, 2024 | 25,450.0000 | 25,452.0000 | 25,443.0000 | 25,450.0000 | 25,450.0000 | - |
| Jul 02, 2024 | 25,450.0000 | 25,454.0000 | 25,445.0000 | 25,450.0000 | 25,450.0000 | - |
| Jul 01, 2024 | 25,445.0000 | 25,450.0000 | 25,440.0000 | 25,445.0000 | 25,445.0000 | - |
| Jun 28, 2024 | 25,455.0000 | 25,460.0000 | 25,440.0000 | 25,455.0000 | 25,455.0000 | - |
| Jun 27, 2024 | 25,465.0000 | 25,465.0000 | 25,455.0000 | 25,465.0000 | 25,465.0000 | - |
| Jun 26, 2024 | 25,455.0000 | 25,468.0000 | 25,449.0000 | 25,455.0000 | 25,455.0000 | - |
| Jun 25, 2024 | 25,455.0000 | 25,460.0000 | 25,420.0000 | 25,455.0000 | 25,455.0000 | - |
| Jun 24, 2024 | 25,425.0000 | 25,455.0000 | 25,448.0000 | 25,425.0000 | 25,425.0000 | - |
| Jun 21, 2024 | 25,450.0000 | 25,454.0000 | 25,445.0000 | 25,450.0000 | 25,450.0000 | - |
| Jun 20, 2024 | 25,450.0000 | 25,453.0000 | 25,430.0000 | 25,450.0000 | 25,450.0000 | - |
| Jun 19, 2024 | 25,445.0000 | 25,452.0000 | 25,445.0000 | 25,445.0000 | 25,445.0000 | - |
| Jun 18, 2024 | 25,425.0000 | 25,453.0000 | 25,425.0000 | 25,425.0000 | 25,425.0000 | - |
| Jun 17, 2024 | 25,450.0000 | 25,455.0000 | 25,410.0000 | 25,450.0000 | 25,450.0000 | - |
| Jun 14, 2024 | 25,435.0000 | 25,450.0000 | 25,410.0000 | 25,435.0000 | 25,435.0000 | - |
| Jun 13, 2024 | 25,435.0000 | 25,440.0000 | 25,415.0000 | 25,435.0000 | 25,435.0000 | - |
| Jun 12, 2024 | 25,435.0000 | 25,447.0000 | 24,415.0000 | 25,435.0000 | 25,435.0000 | - |
| Jun 11, 2024 | 25,415.0000 | 25,440.0000 | 25,405.0000 | 25,415.0000 | 25,415.0000 | - |
| Jun 10, 2024 | 25,400.0000 | 25,435.0000 | 25,400.0000 | 25,400.0000 | 25,400.0000 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.