Vinacapital Vietnam Opportnty Fd Ltd (OP: VCVOF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jan 29, 2024 | 5.870 | 5,105 | +0.15(+2.55%) | |||
| Jan 24, 2024 | 5.724 | 0 | -0.05(-0.90%) | |||
| Jan 22, 2024 | 5.776 | 0 | +0.08(+1.33%) | |||
| Jan 19, 2024 | 5.700 | 5.700 | 5.700 | 5.700 | 2,000 | -0.02(-0.35%) |
| Jan 18, 2024 | 5.610 | 5.720 | 5.610 | 5.720 | 12,715 | +0.09(+1.66%) |
| Jan 12, 2024 | 5.627 | 0 | -0.02(-0.41%) | |||
| Jan 11, 2024 | 5.650 | 5.650 | 5.650 | 5.650 | 2,793 | -0.03(-0.53%) |
| Jan 10, 2024 | 5.700 | 5.700 | 5.680 | 5.680 | 111,532 | +0.00(+0.00%) |
| Jan 09, 2024 | 5.700 | 5.700 | 5.618 | 5.680 | 6,050 | -0.13(-2.24%) |
| Jan 08, 2024 | 5.730 | 5.810 | 5.730 | 5.810 | 54,400 | +0.01(+0.17%) |
| Jan 05, 2024 | 5.800 | 5.800 | 5.800 | 5.800 | 9,347 | +0.00(+0.00%) |
| Jan 04, 2024 | 5.800 | 5.800 | 5.800 | 5.800 | 1,007 | +0.10(+1.75%) |
| Jan 03, 2024 | 5.700 | 5.860 | 5.600 | 5.700 | 10,650 | +0.05(+0.88%) |
| Jan 02, 2024 | 5.650 | 5.650 | 5.650 | 5.650 | 7,295 | -0.15(-2.59%) |
| Dec 29, 2023 | 5.696 | 5.800 | 5.696 | 5.800 | 4,941 | +0.18(+3.20%) |
| Dec 27, 2023 | 5.620 | 8,815 | -0.08(-1.40%) | |||
| Dec 26, 2023 | 5.700 | 5.700 | 5.700 | 5.700 | 4,500 | +0.10(+1.79%) |
| Dec 22, 2023 | 5.690 | 5.690 | 5.600 | 5.600 | 715 | +0.12(+2.19%) |
| Dec 21, 2023 | 5.480 | 5.480 | 5.480 | 5.480 | 1,750 | -0.02(-0.36%) |
| Dec 20, 2023 | 5.595 | 5.643 | 5.500 | 5.500 | 13,073 | -0.12(-2.19%) |
| Dec 19, 2023 | 5.580 | 5.646 | 5.580 | 5.623 | 5,482 | +0.06(+1.14%) |
| Dec 18, 2023 | 5.560 | 5.655 | 5.560 | 5.560 | 7,000 | -0.09(-1.59%) |
| Dec 15, 2023 | 5.650 | 5.650 | 5.650 | 5.650 | 669 | -0.05(-0.88%) |
| Dec 12, 2023 | 5.700 | 0 | +0.10(+1.78%) | |||
| Dec 07, 2023 | 5.600 | 0 | -0.04(-0.71%) | |||
| Dec 05, 2023 | 5.640 | 0 | -0.11(-1.91%) | |||
| Nov 24, 2023 | 5.750 | 21,932 | +0.05(+0.88%) | |||
| Nov 22, 2023 | 5.700 | 5.700 | 5.700 | 5.700 | 5,912 | -0.12(-2.06%) |
| Nov 20, 2023 | 5.820 | 0 | +0.03(+0.43%) | |||
| Nov 16, 2023 | 5.795 | 0 | +0.33(+5.94%) | |||
| Nov 14, 2023 | 5.470 | 0 | -0.35(-6.01%) | |||
| Nov 02, 2023 | 5.820 | 7 | +0.57(+10.86%) | |||
| Nov 01, 2023 | 5.250 | 5.250 | 5.250 | 5.250 | 100 | -0.10(-1.87%) |
| Oct 26, 2023 | 5.350 | 0 | +0.00(+0.00%) | |||
| Oct 25, 2023 | 5.628 | 5.628 | 5.350 | 5.350 | 1,437 | -0.05(-0.93%) |
| Oct 24, 2023 | 5.400 | 5.400 | 5.400 | 5.400 | 4,000 | -0.03(-0.57%) |
| Oct 16, 2023 | 5.431 | 0 | -0.05(-0.83%) | |||
| Oct 11, 2023 | 5.477 | 0 | +0.20(+3.73%) | |||
| Oct 03, 2023 | 5.280 | 0 | -0.02(-0.38%) | |||
| Oct 02, 2023 | 5.290 | 5.310 | 5.280 | 5.300 | 10,000 | +0.10(+1.92%) |
| Sep 27, 2023 | 5.200 | 0 | -0.35(-6.31%) | |||
| Sep 22, 2023 | 5.550 | 0 | -0.08(-1.42%) | |||
| Sep 21, 2023 | 5.630 | 5.630 | 5.630 | 5.630 | 10,470 | -0.04(-0.62%) |
| Sep 15, 2023 | 5.665 | 0 | +0.01(+0.27%) | |||
| Sep 14, 2023 | 5.460 | 5.650 | 5.460 | 5.650 | 6,001 | -0.05(-0.88%) |
| Sep 13, 2023 | 5.850 | 5.850 | 5.700 | 5.700 | 1,400 | -0.10(-1.72%) |
| Sep 11, 2023 | 5.800 | 0 | +0.37(+6.81%) | |||
| Sep 05, 2023 | 5.430 | 2,540 | +0.10(+1.88%) | |||
| Aug 29, 2023 | 5.330 | 0 | +0.00(+0.00%) | |||
| Aug 28, 2023 | 5.330 | 5.330 | 5.330 | 5.330 | 1,614 | -0.07(-1.30%) |
| Aug 25, 2023 | 5.400 | 5.485 | 5.400 | 5.400 | 18,431 | -0.15(-2.70%) |
| Aug 24, 2023 | 5.550 | 5.550 | 5.550 | 5.550 | 3,000 | +0.00(+0.00%) |
| Aug 23, 2023 | 5.550 | 5.550 | 5.550 | 5.550 | 2,000 | -0.31(-5.29%) |
| Aug 17, 2023 | 5.860 | 3,300 | +0.17(+3.06%) | |||
| Aug 10, 2023 | 5.686 | 1 | -0.27(-4.60%) | |||
| Aug 07, 2023 | 5.960 | 0 | +0.00(+0.00%) | |||
| Aug 01, 2023 | 5.960 | 0 | -0.03(-0.47%) | |||
| Jul 27, 2023 | 5.988 | 0 | -0.05(-0.86%) | |||
| Jul 25, 2023 | 6.040 | 11,925 | +0.39(+6.90%) | |||
| Jul 24, 2023 | 5.600 | 5.756 | 5.600 | 5.650 | 21,928 | +0.26(+4.73%) |
| Jul 06, 2023 | 5.395 | 0 | +0.18(+3.55%) | |||
| Jun 30, 2023 | 5.210 | 5,970 | -0.18(-3.34%) | |||
| Jun 29, 2023 | 5.410 | 5.410 | 5.390 | 5.390 | 14,746 | +0.27(+5.27%) |
| Jun 28, 2023 | 5.120 | 5.120 | 5.120 | 5.120 | 12,800 | -0.31(-5.71%) |
| Jun 23, 2023 | 5.430 | 0 | -0.04(-0.66%) | |||
| Jun 20, 2023 | 5.466 | 0 | +0.07(+1.22%) | |||
| Jun 09, 2023 | 5.400 | 0 | +0.39(+7.78%) | |||
| May 08, 2023 | 5.100 | 5.100 | 5.010 | 5.010 | 10,331 | -0.13(-2.53%) |
| May 05, 2023 | 5.140 | 5.140 | 5.140 | 5.140 | 13,219 | -0.06(-1.15%) |
| May 04, 2023 | 5.200 | 5.200 | 5.200 | 5.200 | 1,000 | +0.08(+1.56%) |
| May 03, 2023 | 5.120 | 5.120 | 5.120 | 5.120 | 9,407 | +0.11(+2.20%) |
| May 01, 2023 | 5.010 | 0 | -0.13(-2.53%) | |||
| Apr 28, 2023 | 5.140 | 5.140 | 5.140 | 5.140 | 2,000 | -0.04(-0.77%) |
| Apr 25, 2023 | 5.180 | 0 | -0.06(-1.05%) | |||
| Apr 24, 2023 | 5.235 | 5.235 | 5.235 | 5.235 | 545 | +0.14(+2.65%) |
| Apr 21, 2023 | 5.100 | 5.180 | 5.100 | 5.100 | 2,400 | -0.18(-3.41%) |
| Apr 17, 2023 | 5.280 | 0 | +0.04(+0.86%) | |||
| Apr 14, 2023 | 5.100 | 5.235 | 5.100 | 5.235 | 6,025 | -0.09(-1.63%) |
| Apr 13, 2023 | 5.322 | 5.322 | 5.322 | 5.322 | 800 | -0.18(-3.24%) |
| Apr 10, 2023 | 5.500 | 0 | +0.21(+3.97%) | |||
| Apr 03, 2023 | 5.290 | 2,364 | +0.09(+1.73%) | |||
| Mar 28, 2023 | 5.200 | 0 | -0.20(-3.70%) | |||
| Mar 27, 2023 | 5.293 | 5.400 | 5.293 | 5.400 | 1,766 | +0.01(+0.19%) |
| Mar 20, 2023 | 5.390 | 0 | +0.21(+4.05%) | |||
| Mar 16, 2023 | 5.180 | 0 | -0.09(-1.71%) | |||
| Mar 15, 2023 | 5.270 | 5.280 | 5.270 | 5.270 | 2,595 | -0.03(-0.57%) |
| Mar 13, 2023 | 5.300 | 0 | +0.06(+1.15%) | |||
| Mar 10, 2023 | 5.240 | 5.240 | 5.240 | 5.240 | 100 | +0.07(+1.33%) |
| Mar 09, 2023 | 5.200 | 5.200 | 5.171 | 5.171 | 3,670 | +0.00(+0.02%) |
| Mar 06, 2023 | 5.170 | 0 | -0.03(-0.58%) | |||
| Mar 03, 2023 | 5.200 | 5.200 | 5.200 | 5.200 | 6,959 | -0.17(-3.17%) |
| Feb 28, 2023 | 5.370 | 0 | -0.08(-1.47%) | |||
| Feb 24, 2023 | 5.450 | 0 | -0.04(-0.82%) | |||
| Feb 22, 2023 | 5.495 | 0 | +0.04(+0.83%) | |||
| Feb 21, 2023 | 5.450 | 5.450 | 5.450 | 5.450 | 359 | -0.11(-1.98%) |
| Feb 17, 2023 | 5.560 | 5.560 | 5.560 | 5.560 | 1,616 | -0.16(-2.80%) |
| Feb 16, 2023 | 5.380 | 5.720 | 5.380 | 5.720 | 3,415 | +0.00(+0.00%) |
| Feb 14, 2023 | 5.720 | 1,284 | +0.27(+4.95%) | |||
| Feb 13, 2023 | 5.450 | 5.450 | 5.450 | 5.450 | 1,000 | -0.11(-1.98%) |
| Feb 09, 2023 | 5.560 | 0 | +0.04(+0.72%) | |||
| Feb 07, 2023 | 5.520 | 0 | +0.02(+0.36%) | |||
| Feb 06, 2023 | 5.700 | 5.700 | 5.500 | 5.500 | 5,571 | -0.20(-3.51%) |
| Feb 03, 2023 | 5.700 | 5.700 | 5.700 | 5.700 | 1,755 | -0.14(-2.41%) |
| Feb 02, 2023 | 5.841 | 5.841 | 5.841 | 5.841 | 12,000 | +0.05(+0.91%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.