Vinacapital Vietnam Opportnty Fd Ltd (OP: VCVOF )
6.214
+0.196
(+3.26%)
Streaming Delayed Price
Updated: 10:41 AM EDT, May 31, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
| Jan 02, 2024 | 5.650 | 5.650 | 5.650 | 5.650 | 7,295 | -0.15(-2.59%) |
| Dec 29, 2023 | 5.696 | 5.800 | 5.696 | 5.800 | 4,941 | +0.18(+3.20%) |
| Dec 27, 2023 | 5.620 | 8,815 | -0.08(-1.40%) | |||
| Dec 26, 2023 | 5.700 | 5.700 | 5.700 | 5.700 | 4,500 | +0.10(+1.79%) |
| Dec 22, 2023 | 5.690 | 5.690 | 5.600 | 5.600 | 715 | +0.12(+2.19%) |
| Dec 21, 2023 | 5.480 | 5.480 | 5.480 | 5.480 | 1,750 | -0.02(-0.36%) |
| Dec 20, 2023 | 5.595 | 5.643 | 5.500 | 5.500 | 13,073 | -0.12(-2.19%) |
| Dec 19, 2023 | 5.580 | 5.646 | 5.580 | 5.623 | 5,482 | +0.06(+1.14%) |
| Dec 18, 2023 | 5.560 | 5.655 | 5.560 | 5.560 | 7,000 | -0.09(-1.59%) |
| Dec 15, 2023 | 5.650 | 5.650 | 5.650 | 5.650 | 669 | -0.05(-0.88%) |
| Dec 12, 2023 | 5.700 | 0 | +0.10(+1.78%) | |||
| Dec 07, 2023 | 5.600 | 0 | -0.04(-0.71%) | |||
| Dec 05, 2023 | 5.640 | 0 | -0.11(-1.91%) | |||
| Nov 24, 2023 | 5.750 | 21,932 | +0.05(+0.88%) | |||
| Nov 22, 2023 | 5.700 | 5.700 | 5.700 | 5.700 | 5,912 | -0.12(-2.06%) |
| Nov 20, 2023 | 5.820 | 0 | +0.03(+0.43%) | |||
| Nov 16, 2023 | 5.795 | 0 | +0.33(+5.94%) | |||
| Nov 14, 2023 | 5.470 | 0 | -0.35(-6.01%) | |||
| Nov 02, 2023 | 5.820 | 7 | +0.57(+10.86%) |
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.
