Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-02	X	VNM	12.31	12.31	12.2002	12.30	0.125	219,941	877	11.55	12.37
2024-05-01	X	VNM	12.20	12.2498	12.165	12.18	-0.025	224,844	999	11.09	12.37
2024-04-30	X	VNM	12.31	12.338	12.19	12.195	-0.17	311,619	1,008	11.50	12.89
2024-04-29	X	VNM	12.36	12.3999	12.30	12.36	0.05	384,162	1,425	12.25	13.44
2024-04-26	X	VNM	12.33	12.338	12.2607	12.30	0.05	304,241	916	12.00	13.37
2024-04-25	X	VNM	12.16	12.29	12.1524	12.25	0.035	379,641	988	11.16	13.30
2024-04-24	X	VNM	12.22	12.2799	12.18	12.21	0.20	581,711	1,585	11.14	13.19
2024-04-23	X	VNM	11.99	12.02	11.91	12.01	-0.16	972,428	2,049	12.03	13.46
2024-04-22	X	VNM	12.055	12.19	11.9801	12.17	0.3004	631,511	1,714	12.17	13.44
2024-04-19	X	VNM	11.97	12.05	11.84	11.85	-0.29	696,978	2,600	11.81	11.94
2024-04-18	X	VNM	12.17	12.21	12.105	12.14	0.01	932,422	1,625	12.10	13.28
2024-04-17	X	VNM	12.24	12.28	12.09	12.12	-0.285	1,155,363	2,352	12.09	13.22
2024-04-16	X	VNM	12.49	12.50	12.41	12.41	-0.14	478,374	1,683	12.40	13.67
2024-04-15	X	VNM	12.629	12.738	12.55	12.55	-0.71	1,331,032	2,536	11.44	12.62
2024-04-12	X	VNM	13.35	13.41	13.24	13.26	-0.115	623,786	1,660	13.08	14.42
2024-04-11	X	VNM	13.38	13.3971	13.31	13.37	0.045	209,097	645	12.08	14.49
2024-04-10	X	VNM	13.24	13.33	13.18	13.32	-0.055	647,593	1,491	12.50	14.52
2024-04-09	X	VNM	13.38	13.44	13.34	13.38	0.12	331,485	912	13.35	14.65
2024-04-08	X	VNM	13.34	13.3485	13.23	13.25	-0.135	487,234	1,101	12.09	14.40
2024-04-05	X	VNM	13.37	13.4165	13.30	13.37	-0.07	319,899	914	12.17	14.75
2024-04-04	X	VNM	13.60	13.6261	13.40	13.425	-0.145	274,477	907	12.17	14.69
2024-04-03	X	VNM	13.58	13.61	13.45	13.56	-0.07	605,688	1,566	12.31	15.19
2024-04-02	X	VNM	13.66	13.69	13.58	13.64	-0.005	1,099,004	2,049	12.40	15.17
2024-04-01	X	VNM	13.74	13.7945	13.615	13.65	-0.25	580,992	1,859	12.87	14.97
2024-03-29	X	VNM	13.82	13.91	13.81	13.90	0.06	0	0	12.63	15.19
2024-03-28	X	VNM	13.82	13.91	13.81	13.90	0.06	411,796	1,272	12.63	15.19
2024-03-27	X	VNM	13.74	13.835	13.7212	13.83	0.11	593,613	1,809	12.65	13.88
2024-03-26	X	VNM	13.685	13.74	13.6604	13.72	0.0975	223,308	825	12.52	14.91
2024-03-25	X	VNM	13.65	13.70	13.56	13.62	-0.085	200,945	880	12.41	14.78
2024-03-22	X	VNM	13.71	13.7428	13.70	13.73	0.06	189,204	781	12.53	15.03
2024-03-21	X	VNM	13.65	13.70	13.63	13.67	0.11	488,093	1,646	13.35	14.15
2024-03-20	X	VNM	13.51	13.59	13.49	13.57	0.175	356,493	869	13.20	14.76
2024-03-19	X	VNM	13.33	13.42	13.30	13.40	0.055	204,668	664	13.09	14.65
2024-03-18	X	VNM	13.49	13.5063	13.34	13.34	-0.18	442,654	1,113	13.30	14.49
2024-03-15	X	VNM	13.53	13.565	13.48	13.52	-0.07	239,066	930	12.21	14.67
2024-03-14	X	VNM	13.58	13.67	13.54	13.555	-0.05	361,883	1,235	12.80	14.75
2024-03-13	X	VNM	13.56	13.64	13.49	13.61	0.25	577,062	1,214	13.64	14.82
2024-03-12	X	VNM	13.30	13.3543	13.27	13.35	0.035	459,109	970	12.80	13.65
2024-03-11	X	VNM	13.38	13.38	13.30	13.30	-0.16	398,643	1,031	12.16	14.81
2024-03-08	X	VNM	13.52	13.5499	13.4438	13.46	-0.315	802,394	2,063	13.40	14.10
2024-03-07	X	VNM	13.65	13.79	13.65	13.78	0.25	271,108	996	12.59	14.97
2024-03-06	X	VNM	13.51	13.5499	13.49	13.52	-0.0702	364,787	1,159	12.36	14.78
2024-03-05	X	VNM	13.65	13.68	13.57	13.59	-0.0004	300,800	1,119	12.55	14.80
2024-03-04	X	VNM	13.58	13.64	13.57	13.58	-0.02	470,731	1,049	12.36	13.80
2024-03-01	X	VNM	13.55	13.61	13.5363	13.605	0.095	438,481	1,197	13.58	14.77
2024-02-29	X	VNM	13.47	13.52	13.441	13.51	-0.025	383,458	1,260	12.10	14.65
2024-02-28	X	VNM	13.37	13.525	13.2876	13.515	0.225	488,278	1,629	12.32	14.68
2024-02-27	X	VNM	13.24	13.30	13.215	13.295	0.24	379,030	1,607	12.70	14.42
2024-02-26	X	VNM	13.07	13.10	13.05	13.06	-0.005	379,616	1,077	11.88	14.30
2024-02-23	X	VNM	13.13	13.13	13.032	13.06	-0.31	777,306	1,805	12.98	14.36
2024-02-22	X	VNM	13.42	13.42	13.305	13.37	-0.06	628,286	1,959	12.17	14.64
2024-02-21	X	VNM	13.44	13.44	13.37	13.42	-0.12	749,880	2,038	12.21	13.60
2024-02-20	X	VNM	13.36	13.54	13.36	13.54	0.36	940,105	2,386	12.26	14.74
2024-02-19	X	VNM	13.10	13.22	13.08	13.17	0.084	0	0	12.00	13.57
2024-02-16	X	VNM	13.10	13.22	13.08	13.17	0.084	523,440	1,129	12.00	13.57
2024-02-15	X	VNM	13.07	13.1045	13.02	13.08	0.07	183,154	821	11.89	14.23
2024-02-14	X	VNM	13.05	13.06	12.9806	13.03	0.04	282,636	794	13.02	14.14
2024-02-13	X	VNM	13.01	13.04	12.9514	12.99	-0.155	437,909	1,009	12.99	14.26
2024-02-12	X	VNM	13.10	13.16	13.08	13.145	0.075	515,497	1,329	12.02	14.32
2024-02-09	X	VNM	13.06	13.08	13.05	13.065	-0.02	268,767	654	13.01	14.32
2024-02-08	X	VNM	13.08	13.12	13.04	13.08	0.005	345,309	1,047	11.90	13.59
2024-02-07	X	VNM	13.01	13.09	12.99	13.05	0.125	318,304	1,066	12.00	14.27
2024-02-06	X	VNM	12.94	12.97	12.83	12.95	0.0689	284,713	822	11.85	14.08
2024-02-05	X	VNM	12.95	12.9597	12.87	12.90	-0.061	292,364	762	12.70	13.92