VanEck Vietnam ETF

VNM
🏛️ usa →
17.55
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 21.27 21.37 21.19 21.24 0.1M
2021-12-30 21.01 21.31 21.01 21.26 0.3M
2021-12-29 21.02 21.02 20.95 21.01 0.1M
2021-12-28 21.01 21.10 21.00 21.05 0.1M
2021-12-27 20.77 21.05 20.68 21.01 0.4M
2021-12-23 20.73 20.73 20.64 20.66 0.2M
2021-12-22 20.88 20.99 20.85 20.99 0.2M
2021-12-21 20.76 20.94 20.76 20.88 0.2M
2021-12-20 20.51 20.64 20.51 20.60 0.2M
2021-12-17 20.72 20.85 20.72 20.77 0.2M
2021-12-16 20.79 20.80 20.61 20.71 0.2M
2021-12-15 20.68 20.80 20.65 20.74 0.1M
2021-12-14 20.63 20.78 20.60 20.69 0.1M
2021-12-13 20.84 20.84 20.62 20.68 0.3M
2021-12-10 20.77 20.78 20.63 20.68 0.1M
2021-12-09 20.79 20.88 20.78 20.85 0.3M
2021-12-08 20.55 20.70 20.55 20.70 0.2M
2021-12-07 20.38 20.56 20.32 20.51 0.3M
2021-12-06 20.00 20.05 19.87 20.01 0.5M
2021-12-03 20.50 20.55 20.28 20.37 0.3M
2021-12-02 20.80 20.85 20.68 20.72 0.3M
2021-12-01 20.88 20.98 20.75 20.80 0.2M
2021-11-30 20.67 20.83 20.67 20.75 0.3M
2021-11-29 20.68 20.92 20.61 20.67 0.3M
2021-11-26 20.51 20.80 20.51 20.68 0.2M
2021-11-24 20.65 20.75 20.65 20.72 0.1M
2021-11-23 20.48 20.57 20.48 20.56 0.2M
2021-11-22 20.49 20.50 20.28 20.28 0.2M
2021-11-19 20.68 20.68 20.51 20.54 0.2M
2021-11-18 20.85 20.88 20.80 20.85 0.2M
2021-11-17 20.79 20.91 20.77 20.85 0.2M
2021-11-16 20.77 20.78 20.68 20.74 0.2M
2021-11-15 20.72 20.84 20.71 20.75 0.2M
2021-11-12 20.68 20.77 20.60 20.71 0.1M
2021-11-11 20.68 20.68 20.56 20.60 0.2M
2021-11-10 20.50 20.75 20.50 20.59 0.3M
2021-11-09 20.65 20.65 20.50 20.56 0.2M
2021-11-08 20.51 20.68 20.47 20.67 0.4M
2021-11-05 20.35 20.44 20.35 20.42 0.1M
2021-11-04 20.20 20.28 20.13 20.20 0.2M
2021-11-03 20.18 20.22 20.02 20.19 0.2M
2021-11-02 20.40 20.40 20.32 20.33 0.2M
2021-11-01 20.28 20.40 20.25 20.37 0.2M
2021-10-29 20.25 20.32 20.19 20.30 0.3M
2021-10-27 20.08 20.15 20.00 20.10 0.3M
2021-10-26 19.80 19.88 19.72 19.72 0.2M
2021-10-25 19.60 19.72 19.60 19.71 0.2M
2021-10-22 19.58 19.70 19.57 19.64 0.1M
2021-10-21 19.59 19.62 19.54 19.57 0.0M
2021-10-20 19.66 19.72 19.61 19.71 0.2M
2021-10-19 19.80 19.82 19.67 19.71 0.1M
2021-10-18 19.46 19.66 19.46 19.63 0.2M
2021-10-15 19.68 19.70 19.45 19.50 0.3M
2021-10-14 19.56 19.66 19.56 19.63 0.1M
2021-10-13 19.56 19.67 19.54 19.60 0.1M
2021-10-12 19.70 19.75 19.56 19.61 0.1M
2021-10-11 19.84 19.85 19.61 19.64 0.1M
2021-10-08 19.58 19.63 19.53 19.60 0.2M
2021-10-07 19.31 19.54 19.31 19.47 0.2M
2021-10-06 19.18 19.24 19.14 19.21 0.1M
2021-10-05 19.20 19.40 19.20 19.30 0.2M
2021-10-04 19.18 19.29 19.10 19.10 0.1M
2021-10-01 19.13 19.21 19.07 19.14 0.2M
2021-09-30 19.17 19.40 19.17 19.27 0.2M
2021-09-29 19.18 19.31 19.04 19.07 0.4M
2021-09-28 19.28 19.34 19.11 19.20 0.2M
2021-09-27 19.38 19.40 19.18 19.21 0.3M
2021-09-24 19.68 19.68 19.55 19.58 0.1M
2021-09-23 19.93 19.93 19.61 19.73 0.7M
2021-09-22 19.68 19.98 19.62 19.85 0.2M
2021-09-21 19.37 19.58 19.37 19.51 0.1M
2021-09-20 19.50 19.56 19.31 19.38 0.3M
2021-09-17 19.94 19.96 19.76 19.84 0.1M
2021-09-16 19.83 19.90 19.74 19.87 0.1M
2021-09-15 19.82 19.97 19.75 19.82 0.2M
2021-09-14 19.82 19.88 19.71 19.75 0.2M
2021-09-13 20.03 20.03 19.70 19.83 0.1M
2021-09-10 20.03 20.16 19.99 20.03 0.2M
2021-09-09 19.87 20.07 19.82 20.03 0.2M
2021-09-08 19.95 19.95 19.73 19.77 0.3M
2021-09-07 20.16 20.18 19.93 20.03 0.2M
2021-09-03 20.11 20.22 20.06 20.20 0.3M
2021-09-02 19.99 20.02 19.92 20.00 0.2M
2021-09-01 19.74 19.98 19.74 19.92 0.2M
2021-08-31 19.86 19.86 19.70 19.75 0.2M
2021-08-30 19.84 19.93 19.72 19.86 0.2M
2021-08-27 19.37 19.84 19.36 19.76 0.3M
2021-08-26 19.33 19.41 19.17 19.23 0.2M
2021-08-25 19.38 19.47 19.30 19.41 0.2M
2021-08-24 19.26 19.34 19.21 19.28 0.2M
2021-08-23 19.06 19.37 19.06 19.37 0.3M
2021-08-20 19.10 19.30 19.03 19.16 0.4M
2021-08-19 19.37 19.54 19.26 19.47 0.3M
2021-08-18 19.44 19.58 19.40 19.40 0.2M
2021-08-17 19.59 19.65 19.37 19.43 0.2M
2021-08-16 19.84 19.88 19.66 19.72 0.2M
2021-08-13 19.76 19.84 19.76 19.84 0.1M
2021-08-12 19.80 19.86 19.71 19.80 0.1M
2021-08-11 19.85 19.99 19.85 19.95 0.2M
2021-08-10 20.11 20.11 19.93 19.99 0.2M
2021-08-09 19.98 20.25 19.89 20.21 0.2M
2021-08-06 19.88 20.03 19.75 19.81 0.1M
2021-08-05 19.97 20.07 19.95 20.02 0.3M
2021-08-04 19.90 19.96 19.81 19.85 0.2M
2021-08-03 19.67 19.92 19.67 19.90 0.3M
2021-08-02 19.42 19.66 19.40 19.51 0.3M
2021-07-30 19.35 19.55 19.30 19.55 0.2M
2021-07-29 19.48 19.49 19.31 19.37 0.1M
2021-07-28 19.28 19.36 19.16 19.32 0.1M
2021-07-27 19.23 19.27 19.02 19.27 0.1M
2021-07-26 19.00 19.18 18.94 19.18 0.2M
2021-07-23 19.16 19.22 19.00 19.07 0.3M
2021-07-22 19.41 19.50 19.30 19.31 0.2M
2021-07-21 19.19 19.25 19.04 19.24 0.2M
2021-07-20 18.86 19.21 18.82 19.15 0.4M
2021-07-19 18.88 18.89 18.60 18.73 0.7M
2021-07-16 19.48 19.55 19.37 19.38 0.2M
2021-07-15 19.43 19.47 19.35 19.37 0.1M
2021-07-14 19.20 19.32 19.15 19.25 0.2M
2021-07-13 19.34 19.40 19.15 19.21 0.5M
2021-07-12 19.53 19.58 19.33 19.44 0.5M
2021-07-09 19.90 19.97 19.82 19.93 0.2M
2021-07-08 20.29 20.29 19.91 20.03 0.4M
2021-07-07 20.45 20.48 20.30 20.40 0.3M
2021-07-06 20.50 20.50 20.20 20.37 0.4M
2021-07-02 20.83 20.95 20.82 20.89 0.1M
2021-07-01 20.88 20.88 20.75 20.87 0.2M
2021-06-30 20.77 20.81 20.70 20.79 0.3M
2021-06-29 20.65 20.65 20.55 20.63 0.2M
2021-06-28 20.51 20.64 20.51 20.60 0.3M
2021-06-25 20.32 20.50 20.16 20.50 0.2M
2021-06-24 20.14 20.14 20.01 20.11 0.2M
2021-06-23 20.14 20.14 20.00 20.07 0.2M
2021-06-22 20.14 20.15 20.02 20.15 0.1M
2021-06-21 20.01 20.17 20.00 20.16 0.1M
2021-06-18 20.15 20.24 20.00 20.01 0.2M
2021-06-17 19.99 20.12 19.84 20.06 0.2M
2021-06-16 20.01 20.15 19.73 19.82 0.3M
2021-06-15 20.20 20.23 20.10 20.16 0.2M
2021-06-14 20.10 20.23 20.05 20.18 0.3M
2021-06-11 19.96 20.06 19.95 20.00 0.2M
2021-06-10 19.88 19.93 19.80 19.86 0.1M
2021-06-09 19.87 19.92 19.81 19.88 0.2M
2021-06-08 19.90 19.90 19.60 19.70 0.3M
2021-06-07 20.14 20.19 19.96 19.98 0.2M
2021-06-04 19.91 20.20 19.91 20.13 0.3M
2021-06-03 19.85 20.00 19.81 19.88 0.2M
2021-06-02 19.70 19.86 19.70 19.81 0.3M
2021-06-01 19.70 19.79 19.69 19.70 0.3M
2021-05-28 19.53 19.68 19.50 19.68 0.2M
2021-05-27 19.46 19.53 19.40 19.46 0.2M
2021-05-26 19.39 19.60 19.36 19.55 0.5M
2021-05-25 19.40 19.44 19.26 19.31 0.2M
2021-05-24 19.26 19.40 19.20 19.39 0.2M
2021-05-21 19.13 19.20 19.00 19.10 0.2M
2021-05-20 19.11 19.20 19.03 19.13 0.2M
2021-05-19 18.54 18.93 18.54 18.85 0.2M
2021-05-18 18.64 18.82 18.62 18.75 0.3M
2021-05-17 18.70 18.83 18.60 18.76 0.2M
2021-05-14 18.75 18.96 18.74 18.95 0.3M
2021-05-13 18.61 18.78 18.54 18.54 0.3M
2021-05-12 18.99 19.00 18.61 18.68 0.3M
2021-05-11 19.00 19.14 18.81 19.02 0.4M
2021-05-10 19.28 19.40 19.15 19.21 0.3M
2021-05-07 18.90 19.07 18.90 19.05 0.1M
2021-05-06 18.96 18.98 18.80 18.86 0.2M
2021-05-05 18.93 19.00 18.80 18.92 0.3M
2021-05-04 18.70 18.80 18.57 18.71 0.2M
2021-05-03 18.71 18.75 18.51 18.61 0.3M
2021-04-30 19.00 19.05 18.78 18.85 0.3M
2021-04-29 19.11 19.14 19.01 19.10 0.3M
2021-04-28 19.05 19.15 19.00 19.01 0.9M
2021-04-27 19.13 19.21 19.10 19.14 0.2M
2021-04-26 19.15 19.20 19.05 19.10 0.4M
2021-04-23 19.50 19.52 19.32 19.44 0.3M
2021-04-22 19.30 19.34 19.13 19.27 0.3M
2021-04-21 19.58 19.60 19.42 19.60 0.3M
2021-04-20 19.52 19.68 19.51 19.60 0.3M
2021-04-19 19.35 19.55 19.35 19.54 0.4M
2021-04-16 19.24 19.29 19.21 19.29 0.4M
2021-04-15 19.01 19.24 19.01 19.18 0.4M
2021-04-14 19.16 19.17 19.01 19.01 0.6M
2021-04-13 18.92 19.05 18.90 19.01 0.6M
2021-04-12 18.75 18.95 18.68 18.92 0.3M
2021-04-09 18.50 18.69 18.40 18.60 0.2M
2021-04-08 18.30 18.65 18.30 18.59 0.2M
2021-04-07 18.41 18.45 18.08 18.09 0.3M
2021-04-06 18.64 18.70 18.50 18.50 0.3M
2021-04-05 18.60 18.72 18.59 18.64 0.3M
2021-04-01 18.27 18.56 18.27 18.55 0.3M
2021-03-31 17.83 18.15 17.80 18.10 0.2M
2021-03-30 17.89 17.94 17.83 17.87 0.1M
2021-03-29 17.88 17.91 17.84 17.89 0.2M
2021-03-26 17.66 17.84 17.60 17.84 0.1M
2021-03-25 17.37 17.57 17.31 17.55 0.3M
2021-03-24 17.61 17.61 17.40 17.40 0.3M
2021-03-23 17.80 17.87 17.56 17.56 0.4M
2021-03-22 17.93 18.00 17.88 17.94 0.2M
2021-03-19 17.88 18.00 17.82 17.89 0.1M
2021-03-18 17.94 17.98 17.75 17.81 0.2M
2021-03-17 17.85 17.98 17.75 17.94 0.1M
2021-03-16 17.93 17.96 17.84 17.91 0.1M
2021-03-15 17.94 17.94 17.76 17.86 0.1M
2021-03-12 17.82 17.90 17.75 17.78 0.3M
2021-03-11 17.90 17.99 17.73 17.99 0.2M
2021-03-10 17.60 17.70 17.53 17.60 0.2M
2021-03-09 17.54 17.76 17.54 17.55 0.2M
2021-03-08 17.65 17.70 17.50 17.50 0.2M
2021-03-05 17.80 17.80 17.42 17.70 0.3M
2021-03-04 17.57 17.60 17.29 17.37 0.4M
2021-03-03 17.85 17.90 17.60 17.60 0.2M
2021-03-02 18.00 18.05 17.90 17.90 0.3M
2021-03-01 17.87 18.08 17.81 18.05 0.2M
2021-02-26 17.48 17.66 17.40 17.60 0.3M
2021-02-25 18.06 18.06 17.40 17.40 0.3M
2021-02-24 17.94 18.06 17.77 18.00 0.3M
2021-02-23 18.00 18.14 17.80 18.06 0.3M
2021-02-22 18.24 18.29 18.10 18.19 0.2M
2021-02-19 18.44 18.45 18.20 18.39 0.4M
2021-02-18 18.22 18.23 18.09 18.20 0.5M
2021-02-17 17.95 18.12 17.88 18.08 0.4M
2021-02-16 18.11 18.11 17.83 17.83 0.6M
2021-02-12 17.95 18.02 17.85 18.01 0.3M
2021-02-11 17.97 17.97 17.80 17.93 0.2M
2021-02-10 17.91 17.91 17.74 17.80 0.3M
2021-02-09 17.57 17.75 17.55 17.75 0.3M
2021-02-08 17.50 17.68 17.27 17.47 0.4M
2021-02-05 17.90 18.03 17.85 17.92 0.3M
2021-02-04 17.84 17.88 17.77 17.85 0.3M
2021-02-03 17.81 17.95 17.66 17.90 0.4M
2021-02-02 17.44 17.48 17.24 17.39 0.5M
2021-02-01 17.00 17.05 16.81 17.05 0.6M
2021-01-29 17.24 17.24 16.83 16.92 0.6M
2021-01-28 16.81 16.95 16.60 16.83 0.8M
2021-01-27 17.61 17.70 17.30 17.35 0.8M
2021-01-26 18.18 18.24 18.10 18.16 0.3M
2021-01-25 18.25 18.35 18.08 18.22 0.5M
2021-01-22 18.28 18.37 18.26 18.35 0.2M
2021-01-21 18.15 18.38 18.15 18.37 0.5M
2021-01-20 17.94 18.16 17.94 18.11 0.4M
2021-01-19 18.00 18.20 17.80 17.85 0.6M
2021-01-15 18.43 18.50 18.34 18.44 0.5M
2021-01-14 18.61 18.64 18.50 18.50 0.3M
2021-01-13 18.60 18.64 18.52 18.59 0.2M
2021-01-12 18.70 18.75 18.57 18.60 0.4M
2021-01-11 18.48 18.58 18.42 18.51 0.4M
2021-01-08 18.25 18.46 18.21 18.42 0.5M
2021-01-07 18.07 18.22 18.01 18.21 0.8M
2021-01-06 17.96 18.05 17.83 18.00 0.6M
2021-01-05 17.75 17.99 17.73 17.96 0.5M
2021-01-04 17.60 17.79 17.53 17.55 0.6M