Vinacapital Vietnam Opportnty Fd Ltd (OP: VCVOF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jan 31, 2023 | 5.828 | 5.828 | 5.828 | 5.828 | 1,310 | +0.03(+0.48%) |
| Jan 30, 2023 | 5.800 | 5.800 | 5.800 | 5.800 | 364 | +0.00(+0.00%) |
| Jan 27, 2023 | 5.800 | 5.800 | 5.800 | 5.800 | 1,073 | -0.05(-0.85%) |
| Jan 26, 2023 | 5.850 | 5.850 | 5.850 | 5.850 | 2,000 | -0.00(-0.05%) |
| Jan 20, 2023 | 5.853 | 0 | +0.01(+0.21%) | |||
| Jan 19, 2023 | 5.841 | 5.841 | 5.841 | 5.841 | 21,355 | -0.06(-1.00%) |
| Jan 18, 2023 | 6.020 | 6.020 | 5.900 | 5.900 | 61,365 | +0.28(+4.98%) |
| Jan 17, 2023 | 5.750 | 5.800 | 5.620 | 5.620 | 23,750 | -0.03(-0.57%) |
| Jan 13, 2023 | 5.700 | 5.700 | 5.646 | 5.652 | 12,255 | +0.05(+0.84%) |
| Jan 12, 2023 | 5.650 | 5.650 | 5.565 | 5.605 | 24,254 | -0.10(-1.84%) |
| Jan 11, 2023 | 5.600 | 5.710 | 5.600 | 5.710 | 20,017 | +0.00(+0.00%) |
| Jan 10, 2023 | 5.650 | 5.710 | 5.650 | 5.710 | 42,362 | +0.06(+1.06%) |
| Jan 09, 2023 | 5.650 | 5.690 | 5.600 | 5.650 | 30,500 | +0.00(+0.00%) |
| Jan 05, 2023 | 5.650 | 0 | -0.05(-0.88%) | |||
| Jan 04, 2023 | 5.700 | 5.700 | 5.700 | 5.700 | 20,000 | +0.10(+1.79%) |
| Jan 03, 2023 | 5.500 | 5.600 | 5.450 | 5.600 | 10,500 | +0.36(+6.87%) |
| Dec 29, 2022 | 5.240 | 0 | +0.03(+0.62%) | |||
| Dec 22, 2022 | 5.207 | 5,797 | -0.18(-3.39%) | |||
| Dec 21, 2022 | 5.390 | 5.390 | 5.390 | 5.390 | 3,696 | +0.05(+0.85%) |
| Dec 20, 2022 | 5.345 | 5.345 | 5.345 | 5.345 | 3,482 | -0.06(-1.02%) |
| Dec 12, 2022 | 5.400 | 0 | +0.15(+2.86%) | |||
| Dec 07, 2022 | 5.250 | 0 | -0.44(-7.73%) | |||
| Dec 02, 2022 | 5.690 | 0 | +0.50(+9.63%) | |||
| Nov 29, 2022 | 5.190 | 0 | +0.02(+0.29%) | |||
| Nov 28, 2022 | 5.175 | 5.175 | 5.175 | 5.175 | 6,709 | +0.12(+2.48%) |
| Nov 25, 2022 | 5.060 | 5.070 | 5.050 | 5.050 | 33,200 | +0.20(+4.12%) |
| Nov 23, 2022 | 4.850 | 4.850 | 4.850 | 4.850 | 10,840 | +0.01(+0.21%) |
| Nov 22, 2022 | 4.840 | 4.840 | 4.840 | 4.840 | 15,824 | +0.00(+0.02%) |
| Nov 21, 2022 | 4.839 | 4.839 | 4.839 | 4.839 | 16,398 | +0.14(+2.96%) |
| Nov 10, 2022 | 4.700 | 15,000 | -0.08(-1.67%) | |||
| Nov 07, 2022 | 4.780 | 208,846 | +0.03(+0.63%) | |||
| Nov 04, 2022 | 4.750 | 4.750 | 4.750 | 4.750 | 2,200 | +0.01(+0.21%) |
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.