Vinacapital Vietnam Opportnty Fd Ltd (OP: VCVOF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 31, 2022 | 5.910 | 0 | -0.22(-3.59%) | |||
| May 27, 2022 | 6.130 | 6.130 | 6.130 | 6.130 | 12,191 | +0.09(+1.49%) |
| May 26, 2022 | 6.029 | 6.040 | 6.029 | 6.040 | 1,000 | +0.19(+3.25%) |
| May 24, 2022 | 5.850 | 0 | -0.25(-4.10%) | |||
| May 23, 2022 | 6.100 | 6.100 | 6.100 | 6.100 | 9,100 | +0.20(+3.39%) |
| May 19, 2022 | 5.900 | 0 | +0.04(+0.68%) | |||
| May 18, 2022 | 5.910 | 5.910 | 5.860 | 5.860 | 16,717 | +0.06(+1.03%) |
| May 17, 2022 | 5.840 | 5.840 | 5.800 | 5.800 | 329 | +0.00(+0.00%) |
| May 16, 2022 | 5.800 | 5.800 | 5.800 | 5.800 | 3,000 | +0.00(+0.00%) |
| May 13, 2022 | 5.920 | 5.920 | 5.800 | 5.800 | 2,748 | -0.13(-2.19%) |
| May 12, 2022 | 5.950 | 5.950 | 5.930 | 5.930 | 1,980 | -0.12(-1.98%) |
| May 11, 2022 | 6.050 | 6.050 | 6.050 | 6.050 | 15,000 | +0.05(+0.83%) |
| May 10, 2022 | 6.000 | 6.000 | 6.000 | 6.000 | 1,218 | -0.05(-0.83%) |
| May 09, 2022 | 6.010 | 6.110 | 6.010 | 6.050 | 6,414 | -0.30(-4.72%) |
| May 05, 2022 | 6.350 | 0 | -0.01(-0.22%) | |||
| Apr 29, 2022 | 6.364 | 0 | -0.06(-0.87%) | |||
| Apr 25, 2022 | 6.420 | 10 | -0.08(-1.23%) | |||
| Apr 22, 2022 | 6.500 | 6.605 | 6.500 | 6.500 | 3,198 | -0.15(-2.26%) |
| Apr 21, 2022 | 6.650 | 6.650 | 6.650 | 6.650 | 5,090 | +0.00(+0.00%) |
| Apr 20, 2022 | 6.650 | 6.650 | 6.650 | 6.650 | 100 | +0.00(+0.00%) |
| Apr 19, 2022 | 6.650 | 6.650 | 6.650 | 6.650 | 13,224 | +0.15(+2.31%) |
| Apr 13, 2022 | 6.500 | 0 | -0.28(-4.13%) | |||
| Apr 11, 2022 | 6.780 | 0 | +0.28(+4.31%) | |||
| Apr 08, 2022 | 6.490 | 6.500 | 6.490 | 6.500 | 5,000 | -0.13(-1.96%) |
| Apr 07, 2022 | 6.550 | 6.630 | 6.550 | 6.630 | 7,020 | -0.08(-1.27%) |
| Mar 31, 2022 | 6.715 | 0 | +0.10(+1.59%) | |||
| Mar 28, 2022 | 6.610 | 363 | +0.18(+2.80%) | |||
| Mar 22, 2022 | 6.430 | 0 | -0.08(-1.23%) | |||
| Mar 21, 2022 | 6.600 | 6.600 | 6.510 | 6.510 | 1,339 | +0.16(+2.52%) |
| Mar 18, 2022 | 6.350 | 6.350 | 6.350 | 6.350 | 1,218 | -0.05(-0.78%) |
| Mar 11, 2022 | 6.400 | 0 | +0.30(+4.92%) | |||
| Mar 10, 2022 | 6.100 | 6.100 | 6.100 | 6.100 | 3,000 | -0.22(-3.48%) |
| Mar 08, 2022 | 6.320 | 0 | -0.18(-2.77%) | |||
| Mar 07, 2022 | 6.500 | 6.550 | 6.500 | 6.500 | 5,660 | -0.20(-2.99%) |
| Mar 03, 2022 | 6.700 | 0 | +0.06(+0.90%) | |||
| Mar 02, 2022 | 6.640 | 6.650 | 6.610 | 6.640 | 4,058 | +0.04(+0.61%) |
| Mar 01, 2022 | 6.600 | 6.600 | 6.600 | 6.600 | 249 | +0.00(+0.00%) |
| Feb 28, 2022 | 6.600 | 6.600 | 6.600 | 6.600 | 9,816 | -0.05(-0.75%) |
| Feb 25, 2022 | 6.650 | 6.650 | 6.650 | 6.650 | 10,100 | +0.00(+0.00%) |
| Feb 24, 2022 | 6.780 | 6.780 | 6.650 | 6.650 | 30,374 | -0.16(-2.35%) |
| Feb 23, 2022 | 6.810 | 6.850 | 6.810 | 6.810 | 867 | +0.00(+0.00%) |
| Feb 22, 2022 | 6.810 | 6.810 | 6.810 | 6.810 | 3,071 | -0.06(-0.80%) |
| Feb 18, 2022 | 6.865 | 0 | -0.17(-2.35%) | |||
| Feb 11, 2022 | 7.030 | 0 | +0.03(+0.43%) | |||
| Feb 10, 2022 | 7.000 | 7.000 | 7.000 | 7.000 | 500 | +0.20(+2.94%) |
| Feb 09, 2022 | 6.800 | 6.800 | 6.800 | 6.800 | 2,500 | -0.35(-4.90%) |
| Feb 07, 2022 | 7.150 | 0 | +0.15(+2.14%) | |||
| Feb 02, 2022 | 7.000 | 7.000 | 7.000 | 7.000 | 10,000 | +0.20(+2.94%) |
| Feb 01, 2022 | 6.800 | 6.800 | 6.800 | 6.800 | 2,300 | +0.00(+0.00%) |
| Jan 31, 2022 | 6.800 | 6.800 | 6.800 | 6.800 | 3,000 | +0.20(+3.03%) |
| Jan 24, 2022 | 6.600 | 0 | -0.13(-1.93%) | |||
| Jan 18, 2022 | 6.730 | 4 | -0.27(-3.86%) | |||
| Jan 12, 2022 | 7.000 | 0 | +0.00(+0.00%) | |||
| Jan 11, 2022 | 7.000 | 7.000 | 7.000 | 7.000 | 300 | -0.15(-2.10%) |
| Jan 07, 2022 | 7.150 | 7.150 | 7.150 | 0 | -0.09(-1.24%) | |
| Jan 05, 2022 | 7.240 | 7.240 | 7.240 | 15,000 | +0.00(+0.00%) | |
| Jan 04, 2022 | 7.040 | 7.375 | 7.040 | 7.240 | 24,105 | +0.49(+7.26%) |
| Jan 03, 2022 | 6.710 | 6.750 | 6.710 | 6.750 | 935 | -0.23(-3.30%) |
| Dec 31, 2021 | 6.980 | 6.980 | 6.980 | 6.980 | 300 | +0.15(+2.12%) |
| Dec 30, 2021 | 6.930 | 6.980 | 6.835 | 6.835 | 12,410 | -0.13(-1.85%) |
| Dec 29, 2021 | 6.964 | 6.964 | 6.964 | 6.964 | 955 | +0.17(+2.56%) |
| Dec 28, 2021 | 6.790 | 6.790 | 6.790 | 6.790 | 590 | -0.06(-0.88%) |
| Dec 27, 2021 | 6.670 | 6.850 | 6.610 | 6.850 | 15,900 | +0.26(+3.94%) |
| Dec 22, 2021 | 6.590 | 6.590 | 6.590 | 70 | -0.19(-2.87%) | |
| Dec 16, 2021 | 6.785 | 6.785 | 6.785 | 0 | -0.20(-2.79%) | |
| Dec 15, 2021 | 6.980 | 6.980 | 6.980 | 6.980 | 1,000 | +0.38(+5.76%) |
| Dec 14, 2021 | 6.541 | 6.730 | 6.540 | 6.600 | 5,900 | -0.17(-2.51%) |
| Dec 13, 2021 | 6.770 | 6.770 | 6.770 | 6.770 | 670 | +0.12(+1.80%) |
| Dec 10, 2021 | 6.650 | 6.650 | 6.650 | 6.650 | 875 | +0.15(+2.31%) |
| Dec 09, 2021 | 6.500 | 6.500 | 6.450 | 6.500 | 3,700 | +0.00(+0.00%) |
| Dec 08, 2021 | 6.500 | 6.500 | 6.310 | 6.500 | 5,600 | -0.17(-2.60%) |
| Dec 02, 2021 | 6.673 | 6.673 | 6.673 | 0 | -0.18(-2.58%) | |
| Nov 30, 2021 | 6.850 | 6.850 | 6.850 | 15,353 | +0.09(+1.31%) | |
| Nov 26, 2021 | 6.761 | 6.761 | 6.761 | 0 | -0.25(-3.53%) | |
| Nov 24, 2021 | 7.020 | 7.050 | 7.008 | 7.008 | 25,040 | +0.01(+0.12%) |
| Nov 22, 2021 | 7.000 | 7.000 | 7.000 | 0 | -0.11(-1.55%) | |
| Nov 16, 2021 | 7.110 | 7.110 | 7.110 | 684 | +0.11(+1.57%) | |
| Nov 10, 2021 | 7.000 | 7.000 | 7.000 | 70 | +0.00(+0.00%) | |
| Nov 09, 2021 | 7.000 | 7.000 | 7.000 | 7.000 | 5,033 | -0.02(-0.28%) |
| Nov 05, 2021 | 7.020 | 7.020 | 7.020 | 0 | +0.02(+0.29%) | |
| Oct 28, 2021 | 7.000 | 7.000 | 7.000 | 0 | +0.20(+2.94%) | |
| Oct 27, 2021 | 6.700 | 6.800 | 6.700 | 6.800 | 3,850 | +0.00(+0.00%) |
| Oct 26, 2021 | 6.800 | 6.800 | 6.800 | 6.800 | 2,707 | -0.06(-0.85%) |
| Oct 25, 2021 | 6.858 | 6.858 | 6.858 | 6.858 | 12,000 | +0.20(+2.98%) |
| Oct 20, 2021 | 6.660 | 6.660 | 6.660 | 0 | -0.04(-0.60%) | |
| Oct 19, 2021 | 6.700 | 6.700 | 6.700 | 6.700 | 50,000 | +0.08(+1.21%) |
| Oct 18, 2021 | 6.620 | 6.620 | 6.620 | 6.620 | 3,500 | +0.03(+0.46%) |
| Oct 15, 2021 | 6.590 | 6.590 | 6.590 | 6.590 | 100 | +0.08(+1.23%) |
| Oct 13, 2021 | 6.510 | 6.510 | 6.510 | 0 | +0.16(+2.52%) | |
| Oct 11, 2021 | 6.350 | 6.350 | 6.350 | 0 | +0.01(+0.16%) | |
| Oct 08, 2021 | 6.300 | 6.340 | 6.300 | 6.340 | 8,155 | +0.09(+1.44%) |
| Oct 07, 2021 | 6.250 | 6.250 | 6.250 | 6.250 | 2,700 | +0.06(+0.97%) |
| Oct 06, 2021 | 6.150 | 6.190 | 6.130 | 6.190 | 7,281 | -0.03(-0.48%) |
| Oct 05, 2021 | 6.200 | 6.220 | 6.200 | 6.220 | 1,200 | +0.02(+0.32%) |
| Oct 04, 2021 | 6.150 | 6.200 | 6.150 | 6.200 | 750 | +0.00(+0.00%) |
| Sep 30, 2021 | 6.200 | 6.200 | 6.200 | 0 | +0.15(+2.48%) | |
| Sep 29, 2021 | 6.050 | 6.050 | 6.050 | 6.050 | 500 | -0.02(-0.30%) |
| Sep 28, 2021 | 6.200 | 6.200 | 6.068 | 6.068 | 1,965 | -0.27(-4.30%) |
| Sep 23, 2021 | 6.340 | 6.340 | 6.340 | 0 | +0.13(+2.15%) | |
| Sep 21, 2021 | 6.207 | 6.207 | 6.207 | 5 | -0.03(-0.45%) | |
| Sep 20, 2021 | 6.400 | 6.400 | 6.235 | 6.235 | 282 | -0.10(-1.66%) |
| Sep 17, 2021 | 6.340 | 6.340 | 6.340 | 6.340 | 400 | +0.04(+0.63%) |
| Sep 16, 2021 | 6.300 | 6.300 | 6.220 | 6.300 | 497 | -0.05(-0.79%) |
| Sep 15, 2021 | 6.350 | 6.350 | 6.350 | 6.350 | 434 | +0.00(+0.00%) |
| Sep 14, 2021 | 6.350 | 6.375 | 6.350 | 6.350 | 4,650 | +0.06(+0.95%) |
| Sep 13, 2021 | 6.290 | 6.290 | 6.290 | 6.290 | 2,950 | +0.07(+1.13%) |
| Sep 10, 2021 | 6.220 | 6.220 | 6.220 | 6.220 | 3,000 | +0.02(+0.32%) |
| Sep 07, 2021 | 6.200 | 6.200 | 6.200 | 0 | -0.37(-5.63%) | |
| Sep 02, 2021 | 6.570 | 6.570 | 6.570 | 0 | +0.55(+9.14%) | |
| Sep 01, 2021 | 6.060 | 6.060 | 6.020 | 6.020 | 2,125 | -0.05(-0.82%) |
| Aug 31, 2021 | 6.070 | 6.070 | 6.070 | 6.070 | 2,000 | -0.04(-0.59%) |
| Aug 20, 2021 | 6.106 | 6.106 | 6.106 | 0 | -0.29(-4.59%) | |
| Aug 19, 2021 | 6.400 | 6.400 | 6.400 | 6.400 | 100 | +0.38(+6.31%) |
| Aug 17, 2021 | 6.020 | 6.020 | 6.020 | 0 | -0.43(-6.67%) | |
| Aug 16, 2021 | 6.450 | 6.450 | 6.450 | 6.450 | 236 | -0.02(-0.39%) |
| Aug 13, 2021 | 6.400 | 6.475 | 6.400 | 6.475 | 200 | +0.07(+1.17%) |
| Aug 09, 2021 | 6.400 | 6.400 | 6.400 | 0 | +0.00(+0.00%) | |
| Aug 05, 2021 | 6.400 | 6.400 | 6.400 | 0 | -0.12(-1.84%) | |
| Aug 04, 2021 | 6.400 | 6.520 | 6.400 | 6.520 | 45,885 | -0.09(-1.29%) |
| Aug 03, 2021 | 6.605 | 6.605 | 6.605 | 6.605 | 48,094 | +0.36(+5.68%) |
| Jul 29, 2021 | 6.250 | 6.250 | 6.250 | 75 | +0.05(+0.81%) | |
| Jul 28, 2021 | 6.200 | 6.200 | 6.200 | 6.200 | 3,788 | +0.21(+3.51%) |
| Jul 26, 2021 | 5.990 | 5.990 | 5.990 | 0 | -0.36(-5.67%) | |
| Jul 23, 2021 | 6.230 | 6.350 | 6.000 | 6.350 | 8,615 | +0.00(+0.00%) |
| Jul 21, 2021 | 6.350 | 6.350 | 6.350 | 9,660 | +0.30(+4.96%) | |
| Jul 19, 2021 | 6.050 | 6.050 | 6.050 | 0 | -0.27(-4.20%) | |
| Jul 16, 2021 | 6.345 | 6.442 | 6.315 | 6.315 | 48,430 | -0.08(-1.33%) |
| Jul 15, 2021 | 6.130 | 6.400 | 6.130 | 6.400 | 10,299 | -0.05(-0.78%) |
| Jul 14, 2021 | 6.450 | 6.450 | 6.450 | 6.450 | 5,846 | -0.31(-4.59%) |
| Jun 29, 2021 | 6.760 | 6.760 | 6.760 | 73 | +0.24(+3.62%) | |
| Jun 28, 2021 | 6.524 | 6.524 | 6.524 | 6.524 | 10,327 | -0.03(-0.47%) |
| Jun 25, 2021 | 6.597 | 6.597 | 6.525 | 6.555 | 6,569 | -0.00(-0.08%) |
| Jun 24, 2021 | 6.300 | 6.560 | 6.300 | 6.560 | 325,339 | -0.07(-1.05%) |
| Jun 23, 2021 | 6.370 | 6.630 | 6.370 | 6.630 | 67,093 | +0.05(+0.75%) |
| Jun 22, 2021 | 6.580 | 6.580 | 6.580 | 6.580 | 271,949 | +0.43(+7.00%) |
| Jun 21, 2021 | 6.150 | 6.150 | 6.150 | 6.150 | 9,400 | -0.38(-5.82%) |
| Jun 18, 2021 | 6.490 | 6.530 | 6.490 | 6.530 | 5,017 | +0.00(+0.00%) |
| Jun 16, 2021 | 6.530 | 6.530 | 6.530 | 0 | +0.01(+0.15%) | |
| Jun 14, 2021 | 6.520 | 6.520 | 6.520 | 196,607 | +0.01(+0.08%) | |
| Jun 11, 2021 | 6.515 | 6.515 | 6.515 | 6.515 | 18,944 | +0.00(+0.07%) |
| Jun 10, 2021 | 6.650 | 6.890 | 6.510 | 6.510 | 459,417 | -0.10(-1.56%) |
| Jun 09, 2021 | 6.650 | 6.650 | 6.613 | 6.613 | 124,666 | -0.01(-0.15%) |
| Jun 08, 2021 | 6.623 | 6.623 | 6.623 | 6.623 | 64,016 | -0.03(-0.41%) |
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.