Vinacapital Vietnam Opportnty Fd Ltd (OP: VCVOF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Oct 28, 2022 | 4.900 | 0 | +0.20(+4.26%) | |||
| Oct 27, 2022 | 4.950 | 4.950 | 4.700 | 4.700 | 6,051 | -0.30(-6.00%) |
| Oct 26, 2022 | 4.860 | 5.000 | 4.860 | 5.000 | 1,895 | +0.14(+2.99%) |
| Oct 21, 2022 | 4.855 | 0 | +0.11(+2.21%) | |||
| Oct 20, 2022 | 4.750 | 4.750 | 4.750 | 4.750 | 1,067 | -0.07(-1.45%) |
| Oct 18, 2022 | 4.820 | 592 | -0.28(-5.49%) | |||
| Oct 17, 2022 | 5.100 | 5.100 | 5.100 | 5.100 | 5,914 | +0.20(+4.08%) |
| Oct 14, 2022 | 4.900 | 4.940 | 4.900 | 4.900 | 3,744 | +0.25(+5.38%) |
| Oct 13, 2022 | 4.650 | 4.650 | 4.650 | 4.650 | 28,434 | -0.36(-7.19%) |
| Oct 11, 2022 | 5.010 | 0 | -0.04(-0.79%) | |||
| Oct 07, 2022 | 5.050 | 3,504 | -0.20(-3.81%) | |||
| Oct 06, 2022 | 5.250 | 5.250 | 5.250 | 5.250 | 2,150 | +0.05(+0.96%) |
| Oct 05, 2022 | 5.200 | 5.200 | 5.200 | 5.200 | 1,000 | -0.01(-0.19%) |
| Oct 04, 2022 | 5.210 | 5.210 | 5.210 | 5.210 | 350 | -0.12(-2.16%) |
| Oct 03, 2022 | 5.325 | 5.325 | 5.325 | 5.325 | 100 | +0.12(+2.21%) |
| Sep 30, 2022 | 5.210 | 5.210 | 5.150 | 5.210 | 2,500 | +0.07(+1.36%) |
| Sep 29, 2022 | 5.140 | 5.140 | 5.140 | 5.140 | 500 | -0.16(-3.02%) |
| Sep 26, 2022 | 5.300 | 435 | -0.22(-3.99%) | |||
| Sep 22, 2022 | 5.520 | 88 | -0.12(-2.04%) | |||
| Sep 21, 2022 | 5.635 | 5.635 | 5.635 | 5.635 | 450 | +0.04(+0.63%) |
| Sep 20, 2022 | 5.600 | 5.600 | 5.600 | 5.600 | 6,250 | +0.09(+1.63%) |
| Sep 15, 2022 | 5.510 | 0 | -0.27(-4.67%) | |||
| Sep 09, 2022 | 5.780 | 0 | +0.29(+5.28%) | |||
| Sep 06, 2022 | 5.490 | 0 | -0.36(-6.15%) | |||
| Aug 31, 2022 | 5.850 | 0 | -0.05(-0.85%) | |||
| Aug 29, 2022 | 5.900 | 0 | +0.01(+0.08%) | |||
| Aug 26, 2022 | 5.895 | 5.895 | 5.895 | 5.895 | 1,405 | +0.09(+1.64%) |
| Aug 23, 2022 | 5.800 | 0 | +0.08(+1.40%) | |||
| Aug 22, 2022 | 5.720 | 5.720 | 5.720 | 5.720 | 1,540 | -0.11(-1.89%) |
| Aug 17, 2022 | 5.830 | 8,655 | -0.42(-6.72%) | |||
| Aug 03, 2022 | 6.250 | 8 | +0.37(+6.29%) | |||
| Aug 02, 2022 | 5.880 | 5.880 | 5.880 | 5.880 | 3,547 | -0.09(-1.54%) |
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.