Vinacapital Vietnam Opportnty Fd Ltd (OP: VCVOF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 31, 2022 | 5.910 | 0 | -0.22(-3.59%) | |||
| May 27, 2022 | 6.130 | 6.130 | 6.130 | 6.130 | 12,191 | +0.09(+1.49%) |
| May 26, 2022 | 6.029 | 6.040 | 6.029 | 6.040 | 1,000 | +0.19(+3.25%) |
| May 24, 2022 | 5.850 | 0 | -0.25(-4.10%) | |||
| May 23, 2022 | 6.100 | 6.100 | 6.100 | 6.100 | 9,100 | +0.20(+3.39%) |
| May 19, 2022 | 5.900 | 0 | +0.04(+0.68%) | |||
| May 18, 2022 | 5.910 | 5.910 | 5.860 | 5.860 | 16,717 | +0.06(+1.03%) |
| May 17, 2022 | 5.840 | 5.840 | 5.800 | 5.800 | 329 | +0.00(+0.00%) |
| May 16, 2022 | 5.800 | 5.800 | 5.800 | 5.800 | 3,000 | +0.00(+0.00%) |
| May 13, 2022 | 5.920 | 5.920 | 5.800 | 5.800 | 2,748 | -0.13(-2.19%) |
| May 12, 2022 | 5.950 | 5.950 | 5.930 | 5.930 | 1,980 | -0.12(-1.98%) |
| May 11, 2022 | 6.050 | 6.050 | 6.050 | 6.050 | 15,000 | +0.05(+0.83%) |
| May 10, 2022 | 6.000 | 6.000 | 6.000 | 6.000 | 1,218 | -0.05(-0.83%) |
| May 09, 2022 | 6.010 | 6.110 | 6.010 | 6.050 | 6,414 | -0.30(-4.72%) |
| May 05, 2022 | 6.350 | 0 | -0.01(-0.22%) | |||
| Apr 29, 2022 | 6.364 | 0 | -0.06(-0.87%) | |||
| Apr 25, 2022 | 6.420 | 10 | -0.08(-1.23%) | |||
| Apr 22, 2022 | 6.500 | 6.605 | 6.500 | 6.500 | 3,198 | -0.15(-2.26%) |
| Apr 21, 2022 | 6.650 | 6.650 | 6.650 | 6.650 | 5,090 | +0.00(+0.00%) |
| Apr 20, 2022 | 6.650 | 6.650 | 6.650 | 6.650 | 100 | +0.00(+0.00%) |
| Apr 19, 2022 | 6.650 | 6.650 | 6.650 | 6.650 | 13,224 | +0.15(+2.31%) |
| Apr 13, 2022 | 6.500 | 0 | -0.28(-4.13%) | |||
| Apr 11, 2022 | 6.780 | 0 | +0.28(+4.31%) | |||
| Apr 08, 2022 | 6.490 | 6.500 | 6.490 | 6.500 | 5,000 | -0.13(-1.96%) |
| Apr 07, 2022 | 6.550 | 6.630 | 6.550 | 6.630 | 7,020 | -0.08(-1.27%) |
| Mar 31, 2022 | 6.715 | 0 | +0.10(+1.59%) | |||
| Mar 28, 2022 | 6.610 | 363 | +0.18(+2.80%) | |||
| Mar 22, 2022 | 6.430 | 0 | -0.08(-1.23%) | |||
| Mar 21, 2022 | 6.600 | 6.600 | 6.510 | 6.510 | 1,339 | +0.16(+2.52%) |
| Mar 18, 2022 | 6.350 | 6.350 | 6.350 | 6.350 | 1,218 | -0.05(-0.78%) |
| Mar 11, 2022 | 6.400 | 0 | +0.30(+4.92%) | |||
| Mar 10, 2022 | 6.100 | 6.100 | 6.100 | 6.100 | 3,000 | -0.22(-3.48%) |
| Mar 08, 2022 | 6.320 | 0 | -0.18(-2.77%) | |||
| Mar 07, 2022 | 6.500 | 6.550 | 6.500 | 6.500 | 5,660 | -0.20(-2.99%) |
| Mar 03, 2022 | 6.700 | 0 | +0.06(+0.90%) | |||
| Mar 02, 2022 | 6.640 | 6.650 | 6.610 | 6.640 | 4,058 | +0.04(+0.61%) |
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.
