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
2022-12-30 11.85 11.90 11.78 11.84 0.6M
2022-12-29 11.88 11.90 11.78 11.89 0.4M
2022-12-28 11.96 12.04 11.76 11.85 0.9M
2022-12-27 11.96 12.00 11.85 11.92 0.8M
2022-12-23 11.97 12.15 11.96 12.14 0.6M
2022-12-22 12.03 12.07 11.86 11.95 0.7M
2022-12-21 12.00 12.11 11.86 12.06 0.9M
2022-12-20 12.03 12.07 11.93 11.98 0.5M
2022-12-19 12.32 12.36 12.10 12.15 0.5M
2022-12-16 12.51 12.60 12.48 12.51 0.5M
2022-12-15 12.65 12.75 12.56 12.61 1.6M
2022-12-14 12.88 12.92 12.56 12.68 0.8M
2022-12-13 12.84 12.90 12.71 12.78 0.5M
2022-12-12 12.60 12.61 12.51 12.57 0.9M
2022-12-09 12.94 12.97 12.82 12.85 0.8M
2022-12-08 12.80 12.84 12.70 12.82 0.6M
2022-12-07 12.52 12.71 12.52 12.70 0.8M
2022-12-06 12.71 12.74 12.47 12.51 1.2M
2022-12-05 13.08 13.13 12.97 13.04 1.8M
2022-12-02 12.76 12.91 12.73 12.84 1.1M
2022-12-01 12.51 12.55 12.31 12.39 1.2M
2022-11-30 12.39 12.78 12.38 12.78 1.6M
2022-11-29 12.18 12.22 12.09 12.20 1.5M
2022-11-28 11.82 12.00 11.77 11.80 1.2M
2022-11-25 11.45 11.60 11.37 11.57 0.5M
2022-11-23 11.11 11.16 11.06 11.12 0.5M
2022-11-22 11.15 11.18 11.08 11.15 0.5M
2022-11-21 11.25 11.28 11.13 11.17 0.5M
2022-11-18 11.60 11.62 11.34 11.38 0.6M
2022-11-17 11.49 11.52 11.30 11.48 1.4M
2022-11-16 11.15 11.34 11.14 11.26 1.3M
2022-11-15 11.00 11.02 10.73 10.90 1.1M
2022-11-14 11.08 11.20 10.92 10.94 1.6M
2022-11-11 11.05 11.30 10.98 11.21 1.6M
2022-11-10 11.24 11.25 10.90 10.96 0.9M
2022-11-09 11.18 11.18 11.00 11.01 0.3M
2022-11-08 11.10 11.27 11.10 11.25 0.6M
2022-11-07 11.21 11.21 11.01 11.05 0.5M
2022-11-04 11.36 11.42 11.18 11.34 0.7M
2022-11-03 11.48 11.48 11.35 11.37 0.4M
2022-11-02 11.56 11.74 11.47 11.48 0.3M
2022-11-01 11.80 11.85 11.54 11.54 0.3M
2022-10-31 11.67 11.72 11.64 11.68 0.2M
2022-10-28 11.75 11.78 11.65 11.75 0.2M
2022-10-27 11.79 11.82 11.71 11.77 0.5M
2022-10-26 11.26 11.55 11.26 11.47 0.7M
2022-10-25 11.35 11.41 11.29 11.35 0.5M
2022-10-24 11.43 11.43 11.27 11.36 0.7M
2022-10-21 11.85 11.88 11.58 11.87 0.9M
2022-10-20 12.27 12.27 12.10 12.13 0.1M
2022-10-19 12.33 12.35 12.17 12.22 0.3M
2022-10-18 12.49 12.49 12.35 12.41 0.4M
2022-10-17 12.29 12.38 12.29 12.33 0.2M
2022-10-14 12.50 12.64 12.25 12.28 0.1M
2022-10-13 12.19 12.53 12.02 12.52 0.6M
2022-10-12 12.20 12.36 12.20 12.33 0.3M
2022-10-11 12.10 12.14 11.89 12.03 0.6M
2022-10-10 12.56 12.56 12.32 12.42 0.3M
2022-10-07 12.48 12.48 12.21 12.41 0.7M
2022-10-06 12.70 12.74 12.62 12.67 0.2M
2022-10-05 12.97 13.06 12.86 13.02 0.7M
2022-10-04 12.89 12.96 12.81 12.86 0.4M
2022-10-03 12.97 13.00 12.72 12.86 0.3M
2022-09-30 13.05 13.47 13.05 13.30 1.6M
2022-09-29 13.25 13.39 13.05 13.08 0.2M
2022-09-28 13.41 13.54 13.38 13.50 0.2M
2022-09-27 13.58 13.68 13.52 13.55 0.2M
2022-09-26 13.80 13.85 13.57 13.59 0.4M
2022-09-23 14.10 14.11 14.00 14.05 0.1M
2022-09-22 14.27 14.39 14.19 14.20 0.2M
2022-09-21 14.37 14.40 14.25 14.35 0.2M
2022-09-20 14.40 14.40 14.32 14.40 0.3M
2022-09-19 14.40 14.41 14.31 14.37 0.2M
2022-09-16 14.58 14.60 14.50 14.51 0.2M
2022-09-15 14.75 14.83 14.62 14.65 0.4M
2022-09-14 14.85 14.85 14.70 14.78 0.4M
2022-09-13 14.96 14.96 14.61 14.66 0.5M
2022-09-12 15.11 15.18 15.06 15.15 0.1M
2022-09-09 15.00 15.11 14.96 15.05 0.5M
2022-09-08 14.85 14.93 14.83 14.86 0.1M
2022-09-07 14.86 14.93 14.75 14.88 0.1M
2022-09-06 15.16 15.16 15.02 15.05 0.4M
2022-09-02 15.30 15.31 15.17 15.17 0.0M
2022-09-01 15.25 15.25 15.14 15.24 0.1M
2022-08-31 15.36 15.38 15.27 15.33 0.3M
2022-08-30 15.21 15.26 15.13 15.17 0.1M
2022-08-29 15.26 15.34 15.22 15.24 0.4M
2022-08-26 15.67 15.67 15.30 15.34 0.5M
2022-08-25 15.64 15.80 15.64 15.78 0.4M
2022-08-24 15.57 15.63 15.51 15.60 0.1M
2022-08-23 15.43 15.52 15.36 15.47 0.2M
2022-08-22 15.30 15.31 15.25 15.28 0.1M
2022-08-19 15.52 15.52 15.37 15.45 0.2M
2022-08-18 15.62 15.68 15.58 15.64 0.3M
2022-08-17 15.75 15.80 15.68 15.74 0.1M
2022-08-16 15.71 15.72 15.62 15.68 0.1M
2022-08-15 15.70 15.76 15.67 15.71 0.1M
2022-08-12 15.56 15.70 15.53 15.67 0.1M
2022-08-11 15.44 15.52 15.37 15.43 0.2M
2022-08-10 15.53 15.53 15.43 15.51 0.1M
2022-08-09 15.45 15.45 15.36 15.42 0.1M
2022-08-08 15.38 15.39 15.29 15.36 0.5M
2022-08-05 15.21 15.30 15.20 15.29 0.1M
2022-08-04 15.20 15.27 15.11 15.26 0.3M
2022-08-03 15.15 15.23 15.05 15.22 0.2M
2022-08-02 15.08 15.14 15.02 15.06 0.1M
2022-08-01 14.94 15.04 14.84 15.03 0.5M
2022-07-29 14.71 14.75 14.64 14.73 0.1M
2022-07-28 14.72 14.82 14.64 14.80 0.1M
2022-07-27 14.41 14.63 14.41 14.61 0.1M
2022-07-26 14.47 14.47 14.33 14.34 0.1M
2022-07-25 14.59 14.62 14.53 14.57 0.1M
2022-07-22 14.60 14.61 14.47 14.50 0.1M
2022-07-21 14.69 14.70 14.58 14.66 0.1M
2022-07-20 14.63 14.64 14.55 14.61 0.2M
2022-07-19 14.42 14.52 14.42 14.52 0.1M
2022-07-18 14.40 14.42 14.25 14.27 0.3M
2022-07-15 14.27 14.44 14.27 14.43 0.2M
2022-07-14 14.26 14.34 14.25 14.34 0.2M
2022-07-13 14.23 14.33 14.16 14.21 0.2M
2022-07-12 14.31 14.38 14.26 14.34 0.1M
2022-07-11 14.28 14.28 14.16 14.18 0.1M
2022-07-08 14.16 14.33 14.09 14.28 0.2M
2022-07-07 14.08 14.17 14.08 14.16 0.2M
2022-07-06 13.97 13.97 13.76 13.80 0.4M
2022-07-05 14.18 14.28 14.00 14.09 1.0M
2022-07-01 14.39 14.50 14.34 14.48 0.3M
2022-06-30 14.52 14.52 14.34 14.40 0.2M
2022-06-29 14.85 14.85 14.67 14.71 0.1M
2022-06-28 14.99 14.99 14.76 14.82 0.1M
2022-06-27 15.00 15.00 14.80 14.81 0.3M
2022-06-24 14.69 14.83 14.65 14.79 0.2M
2022-06-23 14.58 14.70 14.50 14.65 0.3M
2022-06-22 14.50 14.51 14.30 14.45 0.2M
2022-06-21 14.64 14.69 14.51 14.54 0.4M
2022-06-17 14.80 14.85 14.72 14.82 0.1M
2022-06-16 14.95 14.95 14.76 14.89 0.4M
2022-06-15 14.90 15.04 14.79 14.98 0.3M
2022-06-14 15.10 15.20 15.01 15.05 0.1M
2022-06-13 15.22 15.22 14.93 14.95 0.5M
2022-06-10 15.80 15.80 15.63 15.65 0.2M
2022-06-09 16.07 16.07 15.92 15.93 0.1M
2022-06-08 16.04 16.05 15.94 15.96 0.2M
2022-06-07 15.84 15.90 15.80 15.90 0.2M
2022-06-06 15.98 15.98 15.80 15.80 0.1M
2022-06-03 15.94 15.94 15.80 15.81 0.2M
2022-06-02 16.01 16.02 15.92 16.02 0.2M
2022-06-01 16.20 16.20 16.02 16.06 0.2M
2022-05-31 16.13 16.16 15.96 16.04 0.3M
2022-05-27 15.91 15.91 15.87 15.90 0.1M
2022-05-26 15.76 15.76 15.69 15.74 0.3M
2022-05-25 15.73 15.73 15.61 15.71 0.3M
2022-05-24 15.39 15.48 15.37 15.40 0.2M
2022-05-23 15.39 15.42 15.29 15.31 0.2M
2022-05-20 15.70 15.70 15.39 15.48 0.1M
2022-05-19 15.52 15.64 15.51 15.60 0.2M
2022-05-18 15.63 15.72 15.40 15.42 0.1M
2022-05-17 15.56 15.67 15.56 15.65 0.4M
2022-05-16 15.04 15.06 14.94 14.96 0.3M
2022-05-13 15.05 15.25 15.05 15.23 0.5M
2022-05-12 15.46 15.46 15.25 15.28 0.7M
2022-05-11 16.06 16.22 16.06 16.09 0.2M
2022-05-10 16.15 16.19 16.01 16.14 0.3M
2022-05-09 15.99 16.04 15.73 15.74 0.5M
2022-05-06 16.70 16.73 16.58 16.62 0.2M
2022-05-05 17.00 17.05 16.82 16.86 0.3M
2022-05-04 17.03 17.10 16.89 17.06 0.3M
2022-05-03 17.14 17.23 17.13 17.22 0.2M
2022-05-02 17.05 17.12 17.02 17.10 0.2M
2022-04-29 17.06 17.18 17.02 17.04 0.3M
2022-04-28 16.95 16.96 16.82 16.90 0.3M
2022-04-27 16.91 17.05 16.91 16.96 0.2M
2022-04-26 16.85 16.90 16.70 16.72 0.2M
2022-04-25 16.60 16.62 16.46 16.60 0.5M
2022-04-22 17.47 17.49 17.26 17.26 0.2M
2022-04-21 17.50 17.53 17.35 17.36 0.3M
2022-04-20 17.67 17.67 17.50 17.51 0.2M
2022-04-19 17.80 17.80 17.68 17.70 0.3M
2022-04-18 18.32 18.40 18.00 18.00 0.2M
2022-04-14 18.72 18.72 18.54 18.54 0.1M
2022-04-13 18.74 18.77 18.47 18.75 0.1M
2022-04-12 18.62 18.68 18.55 18.56 0.1M
2022-04-11 18.64 18.78 18.64 18.69 0.3M
2022-04-08 18.88 18.88 18.76 18.77 0.1M
2022-04-07 18.96 19.12 18.92 18.99 0.1M
2022-04-06 19.13 19.27 19.02 19.06 0.2M
2022-04-05 19.43 19.44 19.22 19.27 0.2M
2022-04-04 19.35 19.47 19.29 19.45 0.2M
2022-04-01 19.15 19.23 19.08 19.19 0.1M
2022-03-31 19.06 19.06 18.83 18.87 0.1M
2022-03-30 19.01 19.04 18.89 19.00 0.2M
2022-03-29 19.07 19.14 19.00 19.11 0.1M
2022-03-28 18.95 19.01 18.78 18.92 0.2M
2022-03-25 19.20 19.20 19.09 19.15 0.1M
2022-03-24 19.28 19.28 19.15 19.20 0.1M
2022-03-23 19.30 19.35 19.21 19.22 0.1M
2022-03-22 19.23 19.32 19.13 19.27 0.1M
2022-03-21 19.20 19.24 18.98 19.19 0.2M
2022-03-18 18.72 18.86 18.60 18.85 0.2M
2022-03-17 18.69 18.69 18.56 18.62 0.3M
2022-03-16 18.45 18.79 18.45 18.76 0.3M
2022-03-15 18.25 18.45 18.20 18.40 0.3M
2022-03-14 18.38 18.38 18.14 18.20 0.3M
2022-03-11 18.90 18.90 18.53 18.53 0.3M
2022-03-10 19.20 19.20 18.93 18.97 0.2M
2022-03-09 19.00 19.17 19.00 19.12 0.2M
2022-03-08 19.09 19.11 18.94 18.97 0.2M
2022-03-07 19.50 19.50 19.22 19.24 0.2M
2022-03-04 19.54 19.68 19.54 19.64 0.1M
2022-03-03 19.88 19.88 19.72 19.74 0.1M
2022-03-02 19.41 19.59 19.40 19.55 0.2M
2022-03-01 19.56 19.60 19.41 19.43 0.1M
2022-02-28 19.48 19.54 19.41 19.51 0.2M
2022-02-25 19.56 19.62 19.51 19.59 0.2M
2022-02-24 19.11 19.52 19.03 19.50 0.4M
2022-02-23 19.88 19.88 19.64 19.68 0.2M
2022-02-22 19.59 19.70 19.46 19.64 0.3M
2022-02-18 19.80 19.90 19.79 19.79 0.1M
2022-02-17 19.84 19.95 19.76 19.82 0.3M
2022-02-16 19.65 19.85 19.62 19.81 0.1M
2022-02-15 19.62 19.73 19.59 19.65 0.1M
2022-02-14 19.50 19.52 19.33 19.40 0.3M
2022-02-11 19.80 19.85 19.60 19.62 0.3M
2022-02-10 19.86 19.98 19.77 19.87 0.2M
2022-02-09 19.98 20.03 19.87 20.03 0.4M
2022-02-08 19.67 19.68 19.55 19.65 0.2M
2022-02-07 19.79 19.79 19.69 19.74 0.2M
2022-02-04 19.79 19.79 19.67 19.72 0.1M
2022-02-03 19.81 19.82 19.71 19.76 0.2M
2022-02-02 19.90 19.98 19.79 19.89 0.1M
2022-02-01 19.82 19.86 19.64 19.83 0.1M
2022-01-31 19.53 19.81 19.53 19.77 0.1M
2022-01-28 19.40 19.62 19.37 19.60 0.2M
2022-01-27 19.33 19.46 19.31 19.37 0.2M
2022-01-26 19.56 19.56 19.30 19.33 0.2M
2022-01-25 19.33 19.56 19.30 19.48 0.4M
2022-01-24 19.32 19.32 18.85 19.12 0.7M
2022-01-21 19.84 19.92 19.78 19.84 0.5M
2022-01-20 19.93 20.08 19.89 19.91 0.3M
2022-01-19 19.72 19.88 19.72 19.75 0.5M
2022-01-18 20.00 20.02 19.68 19.68 0.6M
2022-01-14 20.73 20.79 20.65 20.74 0.2M
2022-01-13 20.89 20.89 20.67 20.73 0.3M
2022-01-12 21.26 21.26 21.05 21.09 0.1M
2022-01-11 21.03 21.07 20.91 21.06 0.2M
2022-01-10 21.26 21.26 21.03 21.20 0.4M
2022-01-07 21.40 21.48 21.39 21.40 0.2M
2022-01-06 21.49 21.50 21.22 21.39 0.2M
2022-01-05 21.55 21.60 21.45 21.49 0.3M
2022-01-04 21.54 21.66 21.52 21.53 0.4M
2022-01-03 21.28 21.35 21.25 21.27 0.4M