$16.49 +0.51 (%) MVVietnam Shs - NYSEARCA

Aug. 28, 2015 | 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
8/28/201515.9816.5015.9216.49549,030
8/27/201515.6516.1915.6515.98857,104
8/26/201515.1915.5215.0315.47640,265
8/25/201514.7815.1114.6014.60458,593
8/24/201514.0514.8312.3414.331,182,830
8/21/201515.9615.9915.6015.60895,281
8/20/201516.3316.5116.2516.25751,080
8/19/201516.8416.8816.5616.59472,329
8/18/201517.0517.1216.9517.10459,327
8/17/201517.0417.0816.8116.94396,611
8/14/201517.0117.2017.0017.15198,671
8/13/201517.3817.4017.1217.20504,336
8/12/201517.6217.8617.4117.54639,523
8/11/201517.9918.0317.7817.92371,096
8/10/201518.1018.2018.0418.13314,140
8/7/201517.6217.9217.6217.89320,471
8/6/201517.8717.8717.6817.74250,414
8/5/201517.9918.1417.9418.00478,405
8/4/201517.8717.9317.7617.76462,156
8/3/201518.4018.4017.8517.96643,409
7/31/201518.5818.5818.3618.37445,794
7/30/201518.5018.5918.4218.49719,408
7/29/201518.4918.4918.4018.42361,828
7/28/201518.5518.6018.3318.52401,219
7/27/201518.6018.6418.3118.64478,251
7/24/201518.8518.8518.6318.74206,501
7/23/201518.8419.0018.6818.80272,276
7/22/201518.8118.8618.6218.66272,715
7/21/201518.9618.9618.7118.74135,713
7/20/201519.1119.1718.8618.98450,894
7/17/201519.1919.2419.1019.17252,135
7/16/201519.3519.3519.1419.18341,796
7/15/201519.5719.6119.2019.20340,203
7/14/201519.3619.6419.2619.59565,147
7/13/201519.2719.4019.1519.15358,890
7/10/201519.1419.2518.9619.04779,749
7/9/201518.6719.0018.6618.94583,200
7/8/201518.6918.9018.6018.66617,846
7/7/201519.4919.5018.9019.10897,214
7/6/201519.2919.5419.2019.50607,328
7/2/201519.0019.2818.7219.131,011,390
7/1/201518.7018.7918.5618.78756,018
6/30/201518.4318.6518.4318.64629,229
6/29/201518.1118.4618.1118.361,002,250
6/26/201518.0018.1018.0018.10396,335
6/25/201518.0718.1918.0518.10202,566
6/24/201518.1618.2618.0018.13194,594
6/23/201518.3818.3918.2518.31183,412
6/22/201518.2418.4018.2218.39289,236
6/19/201518.2918.3118.0118.01355,220
6/18/201518.0718.3518.0418.33533,121
6/17/201518.1718.2017.9018.08489,869
6/16/201518.0818.2018.0318.17441,724
6/15/201518.1018.2418.0618.17601,307
6/12/201518.0018.2917.9818.15583,052
6/11/201517.7618.0617.7018.05322,153
6/10/201517.6117.7717.6117.68117,501
6/9/201517.4717.6717.4017.57255,049
6/8/201517.7017.7917.6817.74137,701
6/5/201517.4517.5917.2317.59310,369
6/4/201517.3917.4417.2317.33297,475
6/3/201517.5217.5517.3317.37360,283
6/2/201517.7317.7917.5317.55242,137
6/1/201517.7717.7917.5817.64302,246
5/29/201517.6517.7917.5017.69279,007
5/28/201517.9017.9717.7517.76247,507
5/27/201517.7717.9317.7117.86376,266
5/26/201517.8917.9017.7017.75342,993
5/22/201517.6517.9017.6317.76361,484
5/21/201517.4617.7017.2817.691,061,240
5/20/201517.1517.2017.0317.14512,896
5/19/201516.7316.7816.6516.65531,951
5/18/201516.8416.8416.6516.65672,319
5/15/201517.0017.0416.8616.97284,976
5/14/201517.2917.2917.0317.09322,082
5/13/201517.2017.3417.1317.18270,645
5/12/201517.0017.1916.8617.11573,701
5/11/201517.3017.4317.0017.03456,013
5/8/201517.5417.5517.2417.31725,148
5/7/201517.1417.3417.1417.27380,200
5/6/201517.2817.4017.1017.13267,410
5/5/201517.5217.5417.2517.29884,555
5/4/201517.7917.7917.3317.411,571,750
5/1/201518.2118.2117.9718.12219,298
4/30/201518.1818.2918.0018.03357,875
4/29/201518.3018.4318.0518.22300,414
4/28/201518.4818.4818.4018.40143,209
4/27/201518.1918.4618.1218.41398,609
4/24/201518.2018.4818.0918.28549,600
4/23/201518.2118.4018.1418.25345,255
4/22/201517.9518.3417.9218.30771,902
4/21/201518.0618.1118.0018.02342,319
4/20/201518.0518.2018.0418.18446,783
4/17/201518.1018.2218.0118.22827,122
4/16/201518.1918.4918.1918.43741,301
4/15/201517.9018.3917.8418.351,802,740
4/14/201517.4617.7517.4417.69708,687
4/13/201517.4317.5217.4017.40550,645
4/10/201517.3017.4017.2817.35472,682
4/9/201517.0217.2517.0117.19693,318
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!