$17.76 +0.07 (%) MVVietnam Shs - NYSEARCA

May. 22, 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
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
4/8/201516.9416.9516.8116.95593,414
4/7/201516.7216.9416.7216.76500,004
4/6/201516.6616.7316.5916.59972,593
4/2/201516.8116.9816.6516.672,509,500
4/1/201516.8616.8616.6216.70918,210
3/31/201516.9916.9916.8516.88206,958
3/30/201516.9817.0016.8916.90261,824
3/27/201517.0417.1416.9517.10149,767
3/26/201517.0817.1517.0217.12204,170
3/25/201517.2317.3317.0317.072,017,720
3/24/201517.5017.6017.2517.251,252,010
3/23/201517.5517.6517.4617.61352,889
3/20/201517.6317.8117.6117.67174,761
3/19/201517.7717.7717.4517.451,466,430
3/18/201517.7018.0717.6317.98259,385
3/17/201517.9217.9817.8117.851,088,550
3/16/201518.0218.0817.8617.97309,529
3/13/201518.4718.4718.2218.31146,535
3/12/201518.7118.7118.4518.46246,228
3/11/201518.5618.5818.4518.55267,818
3/10/201518.6818.8018.5118.54206,864
3/9/201518.8118.8618.7618.78131,637
3/6/201518.8918.9418.6718.76305,369
3/5/201518.8619.0518.8618.96275,530
3/4/201519.2819.2818.8518.94673,731
3/3/201519.3919.3919.2119.26483,785
3/2/201519.5419.5919.1819.20943,114
2/27/201519.5719.6819.5619.63431,619
2/26/201519.6019.7419.6019.67349,560
2/25/201519.6819.7219.5719.62326,129
2/24/201519.6119.9319.5819.82335,397
2/23/201519.5519.6019.3519.55418,692
2/20/201519.5519.7219.5219.64345,135
2/19/201519.4819.5519.4219.4999,733
2/18/201519.6119.6319.4619.59182,877
2/17/201519.6019.8319.3519.77697,065
2/13/201519.4719.5719.4519.53161,660
2/12/201519.3919.5919.3019.57434,430
2/11/201518.9219.2318.9019.21611,737
2/10/201518.9519.0018.7218.83226,804
2/9/201518.8419.0118.8418.92142,768
2/6/201518.9119.0318.8018.83411,140
2/5/201518.4818.9818.4418.901,157,290
2/4/201518.3418.4318.2418.31473,445
2/3/201518.2018.3818.2018.25513,488
2/2/201518.4018.5118.1218.43439,558
1/30/201518.3118.4018.2418.29259,947
1/29/201518.4518.4718.3518.45209,253
1/28/201518.5418.5718.3518.38176,929
1/27/201518.5018.5018.3218.33246,883
1/26/201518.7218.7218.5318.70177,629
1/23/201518.6818.6818.5818.65175,502
1/22/201518.5418.6818.4618.68341,595
1/21/201518.6018.6018.3518.37718,952
1/20/201518.6218.6418.5018.61261,120
1/16/201518.7218.9018.7218.86155,994
1/15/201518.8318.8918.6218.63166,783
1/14/201518.7718.7918.5918.61293,142
1/13/201519.0319.0318.7218.76267,045
1/12/201518.9218.9518.7318.85172,957
1/9/201519.1319.1318.8418.99246,760
1/8/201518.8818.8818.7818.86154,964
1/6/201518.8719.0018.7518.89247,250
1/5/201519.0019.0518.6318.63566,844
1/2/201519.1919.3318.8518.991,005,710
12/31/201419.1719.3519.1619.22270,318
12/30/201418.6618.8718.5518.87646,506
12/29/201418.3418.4918.3218.47442,016
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center