$16.88 0.00 (%) MVVietnam Shs - NYSEARCA

Mar. 31, 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
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
12/26/201418.4618.6818.4518.52203,919
12/24/201418.5418.6318.5118.59329,531
12/23/201418.6018.7018.5318.63197,826
12/22/201418.6618.7818.4518.50425,461
12/19/201419.1319.1318.6318.70342,552
12/18/201418.8619.1118.7419.10782,214
12/17/201418.6318.6418.3518.541,087,820
12/16/201419.0519.3818.7018.72793,993
12/15/201419.5719.6419.1519.19404,913
12/12/201419.6319.6419.5019.53180,367
12/11/201419.5019.6519.4019.61798,862
12/10/201419.7119.8419.5319.60418,326
12/9/201419.9019.9019.5519.60702,488
12/8/201420.5020.5420.1620.16358,067
12/5/201420.4020.6320.4020.57141,580
12/4/201420.5920.5920.2920.30512,714
12/3/201420.5820.6220.5220.52237,098
12/2/201420.4120.5120.3320.51217,739
12/1/201420.4420.4820.3520.42231,579
11/28/201420.5520.5720.3620.44221,045
11/26/201420.7520.8420.6920.75203,489
11/25/201421.0121.2220.9020.94160,571
11/24/201420.9821.0320.7820.95373,126
11/21/201421.2021.2121.0421.15263,315
11/20/201420.9921.1720.9921.04366,204
11/19/201420.8820.9320.6820.87340,347
11/18/201421.1121.1120.9121.06280,600
11/17/201421.1121.3621.0321.35512,796
11/14/201421.1021.1321.0021.11119,983
11/13/201421.1321.1321.0021.04126,498
11/12/201421.1621.3121.0821.25492,758
11/11/201421.1021.1821.0321.07220,733
11/10/201421.3721.4221.0521.101,060,410
11/7/201421.3021.4521.3021.34162,298
11/6/201421.2121.3721.2021.36372,450
11/5/201421.2521.2921.0821.21277,767
11/4/201421.3621.3621.1521.25333,722
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center