Vinacapital Vietnam Opportnty Fd Ltd (OP: VCVOF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
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.