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
2023-12-29 12.95 12.95 12.88 12.92 0.3M
2023-12-28 12.91 12.94 12.89 12.91 0.3M
2023-12-27 12.87 12.89 12.77 12.82 0.6M
2023-12-26 12.80 12.95 12.70 12.88 0.5M
2023-12-22 12.65 12.68 12.60 12.62 0.3M
2023-12-21 12.55 12.63 12.54 12.59 0.3M
2023-12-20 12.52 12.61 12.46 12.50 0.5M
2023-12-19 12.44 12.51 12.43 12.51 0.4M
2023-12-18 12.46 12.50 12.35 12.39 0.8M
2023-12-15 13.15 13.17 13.09 13.14 0.3M
2023-12-14 13.34 13.36 13.24 13.30 0.7M
2023-12-13 13.40 13.43 13.29 13.40 0.7M
2023-12-12 13.60 13.61 13.51 13.55 0.2M
2023-12-11 13.53 13.64 13.53 13.63 0.3M
2023-12-08 13.46 13.52 13.46 13.48 0.3M
2023-12-07 13.60 13.65 13.50 13.54 0.5M
2023-12-06 13.65 13.73 13.62 13.68 0.5M
2023-12-05 13.55 13.60 13.53 13.56 0.3M
2023-12-04 13.50 13.61 13.50 13.59 0.8M
2023-12-01 13.16 13.33 13.15 13.31 0.2M
2023-11-30 13.18 13.18 13.03 13.10 0.6M
2023-11-29 13.28 13.32 13.25 13.26 0.4M
2023-11-28 13.13 13.21 13.13 13.16 0.2M
2023-11-27 13.08 13.11 13.01 13.06 0.4M
2023-11-24 13.28 13.41 13.14 13.14 0.4M
2023-11-22 13.48 13.56 13.47 13.55 0.4M
2023-11-21 13.33 13.44 13.32 13.37 0.3M
2023-11-20 13.23 13.29 13.19 13.28 0.5M
2023-11-17 13.20 13.26 13.07 13.11 0.3M
2023-11-16 13.46 13.49 13.44 13.48 0.6M
2023-11-15 13.41 13.44 13.36 13.41 0.3M
2023-11-14 13.32 13.40 13.29 13.37 0.5M
2023-11-13 13.13 13.14 13.04 13.11 0.2M
2023-11-10 13.14 13.18 13.12 13.18 0.2M
2023-11-09 13.15 13.22 13.13 13.17 0.6M
2023-11-08 13.03 13.12 13.03 13.10 0.3M
2023-11-07 12.64 12.66 12.55 12.58 0.2M
2023-11-06 12.71 12.75 12.67 12.75 0.3M
2023-11-03 12.53 12.55 12.47 12.53 0.5M
2023-11-02 12.29 12.49 12.28 12.46 0.9M
2023-11-01 11.80 11.83 11.74 11.83 0.5M
2023-10-31 11.59 11.60 11.51 11.56 0.7M
2023-10-30 11.91 11.91 11.80 11.83 0.4M
2023-10-27 12.08 12.15 12.03 12.05 0.4M
2023-10-26 12.19 12.20 12.01 12.04 0.9M
2023-10-25 12.87 12.89 12.70 12.70 0.5M
2023-10-24 12.82 12.99 12.81 12.95 0.9M
2023-10-23 12.61 12.73 12.61 12.67 0.3M
2023-10-20 12.72 12.82 12.72 12.76 0.8M
2023-10-19 12.60 12.64 12.35 12.36 1.8M
2023-10-18 12.93 12.93 12.78 12.78 0.9M
2023-10-17 13.18 13.28 13.04 13.14 1.0M
2023-10-16 13.54 13.57 13.46 13.50 0.5M
2023-10-13 13.75 13.80 13.66 13.70 0.6M
2023-10-12 13.72 13.73 13.60 13.68 0.4M
2023-10-11 13.67 13.75 13.64 13.65 0.4M
2023-10-10 13.52 13.58 13.49 13.55 0.7M
2023-10-09 13.46 13.50 13.40 13.50 0.4M
2023-10-06 13.14 13.41 13.14 13.37 0.6M
2023-10-05 13.03 13.06 12.97 13.03 0.5M
2023-10-04 13.13 13.25 13.12 13.18 1.1M
2023-10-03 13.05 13.08 12.91 12.91 1.1M
2023-10-02 13.61 13.69 13.55 13.66 0.6M
2023-09-29 13.65 13.67 13.53 13.54 0.4M
2023-09-28 13.50 13.59 13.42 13.52 0.6M
2023-09-27 13.51 13.61 13.51 13.59 0.8M
2023-09-26 13.34 13.34 13.21 13.23 1.0M
2023-09-25 13.58 13.58 13.44 13.47 1.2M
2023-09-22 14.34 14.40 14.15 14.18 1.0M
2023-09-21 14.72 14.76 14.67 14.68 0.6M
2023-09-20 14.95 15.05 14.91 14.92 1.0M
2023-09-19 14.81 14.86 14.66 14.71 1.1M
2023-09-18 14.86 14.86 14.69 14.81 0.7M
2023-09-15 15.00 15.03 14.94 14.95 0.7M
2023-09-14 15.14 15.20 15.04 15.06 0.6M
2023-09-13 15.46 15.48 15.33 15.33 0.9M
2023-09-12 15.52 15.65 15.48 15.61 0.5M
2023-09-11 15.30 15.34 15.20 15.26 0.9M
2023-09-08 15.46 15.48 15.35 15.46 0.4M
2023-09-07 15.38 15.44 15.30 15.43 0.5M
2023-09-06 15.38 15.50 15.38 15.49 0.8M
2023-09-05 15.24 15.31 15.22 15.24 0.4M
2023-09-01 15.24 15.27 15.13 15.13 0.4M
2023-08-31 15.15 15.24 15.14 15.16 0.5M
2023-08-30 14.95 15.07 14.94 14.99 0.4M
2023-08-29 14.90 14.93 14.84 14.92 0.6M
2023-08-28 14.78 14.94 14.78 14.91 0.6M
2023-08-25 14.58 14.66 14.52 14.58 0.5M
2023-08-24 14.48 14.60 14.47 14.50 0.4M
2023-08-23 14.36 14.47 14.22 14.32 0.4M
2023-08-22 14.40 14.43 14.34 14.38 0.4M
2023-08-21 14.27 14.36 14.24 14.34 0.5M
2023-08-18 14.30 14.33 14.10 14.18 2.0M
2023-08-17 15.30 15.30 15.05 15.11 0.9M
2023-08-16 15.26 15.40 15.25 15.29 0.8M
2023-08-15 15.39 15.39 15.17 15.20 0.4M
2023-08-14 15.30 15.49 15.25 15.49 1.0M
2023-08-11 14.98 15.18 14.98 15.18 0.6M
2023-08-10 15.03 15.04 14.92 14.92 0.5M
2023-08-09 15.20 15.25 15.04 15.06 0.5M
2023-08-08 15.33 15.34 15.22 15.27 0.4M
2023-08-07 15.28 15.34 15.23 15.33 0.8M
2023-08-04 14.89 15.20 14.89 15.08 0.8M
2023-08-03 14.50 14.65 14.49 14.65 0.3M
2023-08-02 14.76 14.79 14.60 14.62 1.6M
2023-08-01 14.90 14.92 14.76 14.80 1.9M
2023-07-31 15.00 15.09 14.98 15.05 0.9M
2023-07-28 14.68 14.82 14.61 14.81 0.5M
2023-07-27 14.62 14.62 14.43 14.44 0.3M
2023-07-26 14.48 14.57 14.46 14.57 0.7M
2023-07-25 14.40 14.50 14.38 14.42 0.4M
2023-07-24 14.40 14.52 14.37 14.50 0.8M
2023-07-21 14.15 14.35 14.15 14.33 1.0M
2023-07-20 13.94 14.02 13.93 14.00 0.5M
2023-07-19 14.10 14.11 13.93 13.96 1.1M
2023-07-18 14.14 14.15 14.09 14.10 0.4M
2023-07-17 14.11 14.15 14.07 14.09 0.3M
2023-07-14 14.11 14.11 14.04 14.05 0.5M
2023-07-13 13.96 14.01 13.92 14.00 0.5M
2023-07-12 13.80 13.85 13.77 13.82 0.3M
2023-07-11 13.73 13.73 13.66 13.71 0.6M
2023-07-10 13.56 13.74 13.55 13.73 1.2M
2023-07-07 13.39 13.50 13.38 13.45 0.3M
2023-07-06 13.27 13.33 13.21 13.22 0.6M
2023-07-05 13.37 13.47 13.33 13.46 0.9M
2023-07-03 13.30 13.34 13.27 13.29 0.2M
2023-06-30 13.31 13.36 13.29 13.30 0.4M
2023-06-29 13.42 13.43 13.27 13.31 1.6M
2023-06-28 13.63 13.65 13.56 13.58 0.3M
2023-06-27 13.56 13.64 13.56 13.63 0.4M
2023-06-26 13.55 13.61 13.51 13.54 0.3M
2023-06-23 13.57 13.57 13.40 13.54 0.5M
2023-06-22 13.40 13.58 13.37 13.55 1.2M
2023-06-21 13.18 13.38 13.18 13.34 0.4M
2023-06-20 13.06 13.13 13.06 13.11 0.4M
2023-06-16 13.17 13.19 13.11 13.13 0.3M
2023-06-15 13.24 13.27 13.15 13.17 0.7M
2023-06-14 13.23 13.27 13.18 13.24 0.9M
2023-06-13 13.40 13.43 13.34 13.35 0.4M
2023-06-12 13.22 13.32 13.22 13.32 0.6M
2023-06-09 13.10 13.17 13.05 13.15 0.3M
2023-06-08 13.07 13.08 12.99 13.00 0.5M
2023-06-07 13.23 13.23 13.13 13.14 0.3M
2023-06-06 12.91 13.10 12.91 13.10 1.1M
2023-06-05 12.77 12.86 12.75 12.83 0.4M
2023-06-02 12.89 12.92 12.86 12.86 0.5M
2023-06-01 12.54 12.83 12.46 12.81 1.6M
2023-05-31 12.40 12.54 12.28 12.43 2.1M
2023-05-30 12.40 12.49 12.38 12.44 0.7M
2023-05-26 12.27 12.33 12.26 12.30 0.7M
2023-05-25 12.27 12.34 12.27 12.34 0.3M
2023-05-24 12.29 12.38 12.25 12.25 0.2M
2023-05-23 12.34 12.38 12.33 12.34 0.3M
2023-05-22 12.44 12.48 12.40 12.46 0.4M
2023-05-19 12.40 12.42 12.37 12.37 0.3M
2023-05-18 12.34 12.42 12.34 12.40 0.3M
2023-05-17 12.34 12.40 12.32 12.34 0.9M
2023-05-16 12.44 12.47 12.41 12.44 0.2M
2023-05-15 12.51 12.51 12.42 12.47 0.4M
2023-05-12 12.44 12.57 12.40 12.49 0.5M
2023-05-11 12.28 12.39 12.26 12.38 1.1M
2023-05-10 12.14 12.28 12.14 12.26 0.8M
2023-05-09 12.08 12.12 12.04 12.05 0.5M
2023-05-08 12.04 12.15 12.04 12.08 0.2M
2023-05-05 11.84 12.00 11.83 12.00 0.2M
2023-05-04 11.89 11.92 11.83 11.89 0.8M
2023-05-03 11.91 11.97 11.89 11.92 0.5M
2023-05-02 12.00 12.09 11.92 11.95 0.5M
2023-05-01 12.17 12.18 12.04 12.05 0.6M
2023-04-28 12.02 12.15 11.97 12.15 0.5M
2023-04-27 11.80 11.97 11.80 11.95 0.8M
2023-04-26 11.76 11.82 11.76 11.79 0.3M
2023-04-25 11.80 11.81 11.66 11.67 1.1M
2023-04-24 11.88 11.88 11.82 11.86 0.7M
2023-04-21 11.90 11.90 11.85 11.90 0.9M
2023-04-20 11.92 12.01 11.91 11.98 0.6M
2023-04-19 12.02 12.07 11.95 11.96 0.7M
2023-04-18 12.19 12.20 12.11 12.13 0.8M
2023-04-17 12.05 12.11 12.05 12.11 0.2M
2023-04-14 12.14 12.15 12.01 12.08 0.7M
2023-04-13 12.22 12.24 12.17 12.24 0.3M
2023-04-12 12.29 12.36 12.26 12.28 0.3M
2023-04-11 12.39 12.39 12.24 12.29 0.8M
2023-04-10 12.27 12.39 12.19 12.30 0.3M
2023-04-06 12.32 12.32 12.19 12.29 1.0M
2023-04-05 12.41 12.49 12.37 12.39 0.4M
2023-04-04 12.44 12.46 12.38 12.42 0.4M
2023-04-03 12.30 12.46 12.29 12.46 0.5M
2023-03-31 12.20 12.22 12.15 12.18 0.4M
2023-03-30 12.16 12.20 12.09 12.15 0.5M
2023-03-29 12.15 12.21 12.06 12.15 0.4M
2023-03-28 12.06 12.09 12.01 12.09 0.4M
2023-03-27 11.89 12.10 11.89 12.08 1.1M
2023-03-24 11.77 11.84 11.63 11.83 0.7M
2023-03-23 11.79 11.94 11.77 11.79 1.0M
2023-03-22 11.80 11.87 11.70 11.75 0.7M
2023-03-21 11.60 11.78 11.60 11.76 0.8M
2023-03-20 11.51 11.53 11.42 11.48 0.6M
2023-03-17 11.71 11.85 11.62 11.63 1.5M
2023-03-16 11.65 11.86 11.62 11.86 1.2M
2023-03-15 11.73 11.80 11.61 11.69 1.2M
2023-03-14 11.65 11.66 11.57 11.61 1.1M
2023-03-13 11.65 11.75 11.59 11.69 1.1M
2023-03-10 11.81 11.87 11.63 11.66 0.8M
2023-03-09 11.77 11.82 11.61 11.64 1.5M
2023-03-08 11.66 11.76 11.65 11.74 0.8M
2023-03-07 11.62 11.64 11.52 11.52 1.1M
2023-03-06 11.60 11.61 11.44 11.48 1.4M
2023-03-03 11.47 11.61 11.36 11.57 1.0M
2023-03-02 11.53 11.58 11.47 11.57 0.5M
2023-03-01 11.42 11.62 11.42 11.59 1.6M
2023-02-28 11.30 11.30 11.21 11.26 0.9M
2023-02-27 11.36 11.40 11.16 11.24 1.6M
2023-02-24 11.52 11.52 11.38 11.48 1.2M
2023-02-23 11.80 11.80 11.52 11.70 1.7M
2023-02-22 11.90 11.90 11.71 11.76 1.2M
2023-02-21 12.12 12.16 12.00 12.05 1.1M
2023-02-17 11.94 11.95 11.85 11.88 0.3M
2023-02-16 11.91 12.06 11.85 12.00 1.6M
2023-02-15 11.88 11.95 11.80 11.86 1.1M
2023-02-14 11.83 11.89 11.68 11.83 0.7M
2023-02-13 11.82 12.00 11.78 11.86 1.0M
2023-02-10 11.95 11.97 11.90 11.95 0.4M
2023-02-09 12.15 12.16 11.90 11.96 1.3M
2023-02-08 12.27 12.29 12.09 12.09 1.3M
2023-02-07 12.18 12.27 12.07 12.27 1.2M
2023-02-06 12.40 12.43 12.30 12.36 1.2M
2023-02-03 12.48 12.53 12.15 12.27 1.7M
2023-02-02 12.67 12.68 12.27 12.54 2.7M
2023-02-01 12.65 12.72 12.51 12.69 1.6M
2023-01-31 12.73 12.93 12.71 12.89 0.5M
2023-01-30 12.87 12.99 12.64 12.65 0.8M
2023-01-27 12.98 13.08 12.93 13.00 0.9M
2023-01-26 12.95 13.12 12.81 12.93 0.9M
2023-01-25 12.98 13.06 12.72 12.78 1.1M
2023-01-24 13.10 13.12 12.92 12.96 0.8M
2023-01-23 13.11 13.17 13.01 13.13 1.3M
2023-01-20 12.98 13.08 12.89 13.03 1.0M
2023-01-19 12.71 12.96 12.71 12.89 0.8M
2023-01-18 12.90 12.97 12.67 12.71 1.4M
2023-01-17 12.77 12.80 12.73 12.79 0.9M
2023-01-13 12.52 12.53 12.43 12.49 0.5M
2023-01-12 12.64 12.65 12.35 12.53 0.8M
2023-01-11 12.52 12.62 12.48 12.61 0.8M
2023-01-10 12.39 12.45 12.35 12.45 0.6M
2023-01-09 12.50 12.51 12.35 12.37 1.0M
2023-01-06 12.35 12.45 12.23 12.43 0.9M
2023-01-05 12.39 12.40 12.29 12.33 0.8M
2023-01-04 12.32 12.45 12.26 12.39 1.4M
2023-01-03 12.11 12.31 12.11 12.31 1.3M