$13.58 -0.06 (%) MVVietnam Shs - NYSEARCA

Feb. 5, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VNM historical data

Date Open High Low Close Volume
2/5/201613.7613.8313.5613.5868,966
2/4/201613.6813.8113.5213.64162,334
2/3/201613.5113.6913.3313.67395,780
2/2/201613.5313.5313.2613.27509,978
2/1/201613.7713.8113.6613.71353,478
1/29/201613.7613.9613.7013.96252,961
1/28/201613.4513.5813.4213.5752,824
1/27/201613.5413.6713.3613.4594,250
1/26/201613.4313.5413.2013.43186,493
1/25/201613.1913.5813.1913.40257,840
1/22/201612.9013.1012.8212.97417,595
1/21/201612.7012.8712.5412.81430,486
1/20/201612.8012.8712.3912.671,193,950
1/19/201613.1113.1813.0113.03314,359
1/15/201613.1813.3412.8312.92540,546
1/14/201613.5213.7113.3713.61625,122
1/13/201614.0914.1013.5913.61592,392
1/12/201614.1714.2013.9014.05432,840
1/11/201614.1814.2213.9014.03623,665
1/8/201614.3414.4213.9413.97471,065
1/7/201614.4214.4314.2514.34764,620
1/6/201614.9214.9214.6714.67604,492
1/5/201614.8815.0414.8015.001,132,590
1/4/201614.6214.9714.5514.97834,445
12/31/201514.8014.8014.7014.7980,659
12/30/201514.8814.9114.7414.77317,549
12/29/201514.7614.9114.7214.84295,322
12/28/201514.6514.7014.5414.60221,441
12/24/201514.3214.6414.3014.4385,225
12/23/201514.3414.3714.2614.31169,110
12/22/201514.2414.4214.1414.29416,756
12/21/201514.4414.4814.1814.31425,092
12/18/201514.7914.9314.6114.75732,566
12/17/201515.1115.1214.9114.91198,162
12/16/201515.0015.1114.8515.04308,394
12/15/201514.9415.0614.8914.98475,667
12/14/201514.7814.8014.6214.74244,518
12/11/201515.0215.0714.8114.87277,083
12/10/201515.0715.1515.0215.10229,145
12/9/201515.1615.1614.9315.08439,073
12/8/201515.2315.4215.1715.39644,666
12/7/201515.3815.4215.1115.22505,423
12/4/201515.3515.6815.3515.68596,685
12/3/201515.6115.6215.3815.43320,035
12/2/201515.5115.6515.3915.42255,034
12/1/201515.5715.7215.5215.58450,246
11/30/201515.7715.9015.5215.56336,258
11/27/201515.9416.2015.7215.75538,486
11/25/201516.1516.3516.1516.22485,774
11/24/201516.2416.2616.1316.19348,464
11/23/201516.4716.5016.3416.38268,828
11/20/201516.4516.5716.4216.45289,317
11/19/201516.5016.5516.3916.39399,635
11/18/201516.4116.5116.3616.48296,445
11/17/201516.7416.7416.5216.53262,126
11/16/201516.4816.6116.4016.52421,532
11/13/201516.2516.4616.2416.30408,405
11/12/201516.3416.6516.2616.32162,320
11/11/201516.5916.7016.4216.49273,873
11/10/201516.7416.8616.5516.57240,336
11/9/201517.1117.2016.8716.88135,690
11/6/201517.0517.2117.0317.15115,500
11/5/201517.4617.4917.3517.35125,740
11/4/201517.3817.4917.3217.32167,361
11/3/201517.3817.4917.2517.40187,181
10/30/201517.2417.2416.9516.96239,072
10/29/201516.9817.1716.9417.10158,468
10/28/201517.0217.1716.9416.98164,283
10/26/201517.4717.4717.2217.35250,570
10/23/201517.5517.6017.3517.43424,267
10/22/201517.2917.5217.1617.40292,712
10/21/201517.0617.0916.8116.83462,585
10/20/201517.0717.1917.0617.06182,630
10/19/201517.3817.4517.2217.36546,077
10/16/201517.4917.5917.4017.47117,706
10/15/201517.2917.4817.2817.48171,011
10/14/201517.1517.2417.0617.19169,738
10/13/201517.4717.5017.1017.14257,615
10/12/201517.9717.9817.5317.63162,983
10/9/201517.7217.9217.6017.821,005,950
10/8/201517.4817.6017.2017.56240,845
10/7/201516.9017.3116.8817.311,001,480
10/6/201516.5416.8916.5416.89584,025
10/5/201516.1316.3616.0916.34604,337
10/2/201515.5015.8515.5015.8286,325
10/1/201515.4515.5915.4515.49175,128
9/30/201515.6015.8915.4515.48124,325
9/29/201515.3015.5415.2515.45850,507
9/28/201515.5615.5715.2915.34559,459
9/25/201515.7516.0615.6315.65160,169
9/24/201515.6815.9015.6615.86183,247
9/23/201515.9015.9115.5615.71294,799
9/22/201515.8515.8915.7815.8260,347
9/21/201515.8016.0815.7616.02314,268
9/18/201515.7015.8415.6015.65223,472
9/17/201515.5716.0815.5715.84324,196
9/16/201515.8515.9215.7715.85143,367
9/15/201515.2815.7915.2815.56399,642
9/14/201515.6915.7415.3715.55310,490
9/11/201516.0016.0415.7715.92107,087
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center