Vinacapital Vietnam Opportnty Fd Ltd (OP: VCVOF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 16, 2024 | 6.018 | 0 | -0.09(-1.51%) | |||
| May 15, 2024 | 6.286 | 6.286 | 6.110 | 6.110 | 4,408 | +0.01(+0.16%) |
| May 14, 2024 | 6.064 | 6.100 | 6.064 | 6.100 | 5,627 | +0.06(+1.06%) |
| May 10, 2024 | 6.036 | 0 | +0.02(+0.35%) | |||
| May 08, 2024 | 6.015 | 0 | +0.23(+4.07%) | |||
| May 07, 2024 | 5.780 | 5.780 | 5.780 | 5.780 | 231 | -0.12(-2.03%) |
| May 02, 2024 | 5.900 | 0 | +0.44(+8.06%) | |||
| May 01, 2024 | 5.460 | 5.460 | 5.460 | 5.460 | 1,333 | -0.50(-8.36%) |
| Apr 29, 2024 | 5.958 | 0 | +0.06(+0.98%) | |||
| Apr 26, 2024 | 5.900 | 5.900 | 5.900 | 5.900 | 2,000 | -0.08(-1.34%) |
| Apr 24, 2024 | 5.980 | 0 | -0.01(-0.17%) | |||
| Apr 22, 2024 | 5.990 | 2,795 | -0.01(-0.17%) | |||
| Apr 18, 2024 | 6.000 | 45 | +0.45(+8.11%) | |||
| Apr 17, 2024 | 5.550 | 5.550 | 5.550 | 5.550 | 2,106 | -0.37(-6.25%) |
| Apr 09, 2024 | 5.920 | 0 | -0.05(-0.92%) | |||
| Apr 08, 2024 | 5.975 | 5.975 | 5.975 | 5.975 | 21,849 | -0.03(-0.42%) |
| Apr 04, 2024 | 6.000 | 2,192 | +0.15(+2.56%) | |||
| Apr 03, 2024 | 5.850 | 5.850 | 5.850 | 5.850 | 100 | -0.08(-1.35%) |
| Apr 02, 2024 | 5.930 | 5.930 | 5.930 | 5.930 | 3,387 | +0.07(+1.26%) |
| Mar 28, 2024 | 5.856 | 0 | +0.01(+0.11%) | |||
| Mar 25, 2024 | 5.850 | 324 | +0.05(+0.86%) | |||
| Mar 19, 2024 | 5.800 | 0 | -0.11(-1.86%) | |||
| Mar 15, 2024 | 5.910 | 0 | +0.02(+0.34%) | |||
| Mar 13, 2024 | 5.890 | 4 | +0.00(+0.00%) | |||
| Mar 06, 2024 | 5.890 | 0 | -0.01(-0.17%) | |||
| Mar 04, 2024 | 5.900 | 0 | +0.05(+0.85%) | |||
| Mar 01, 2024 | 5.850 | 5.850 | 5.850 | 5.850 | 3,000 | +0.07(+1.21%) |
| Feb 29, 2024 | 5.780 | 5.780 | 5.780 | 5.780 | 2,000 | -0.02(-0.43%) |
| Feb 28, 2024 | 5.750 | 5.805 | 5.750 | 5.805 | 8,928 | +0.18(+3.29%) |
| Feb 27, 2024 | 5.620 | 5.620 | 5.620 | 5.620 | 5,000 | -0.02(-0.35%) |
| Feb 26, 2024 | 5.645 | 5.645 | 5.640 | 5.640 | 4,000 | +0.08(+1.44%) |
| Feb 20, 2024 | 5.560 | 0 | -0.02(-0.27%) | |||
| Feb 15, 2024 | 5.575 | 11,000 | +0.06(+1.00%) | |||
| Feb 13, 2024 | 5.520 | 0 | -0.12(-2.21%) | |||
| Feb 12, 2024 | 5.645 | 5.645 | 5.645 | 5.645 | 1,250 | +0.04(+0.80%) |
| Feb 07, 2024 | 5.600 | 0 | -0.10(-1.75%) | |||
| Feb 06, 2024 | 5.700 | 5.700 | 5.700 | 5.700 | 10,000 | -0.17(-2.90%) |
| 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%) |
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.