VanEck Vietnam ETF

VNM
🏛️ germany →
15.07
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
2021-12-30 18.55 18.59 18.55 18.59 0.0M
2021-12-29 18.61 18.65 17.89 18.51 0.0M
2021-12-28 18.54 18.63 18.53 18.62 0.0M
2021-12-27 18.25 18.56 18.23 18.52 0.0M
2021-12-23 18.48 18.52 18.23 18.23 0.0M
2021-12-22 18.52 18.52 18.45 18.48 0.0M
2021-12-21 18.30 18.54 18.26 18.54 0.0M
2021-12-20 18.44 18.44 18.17 18.24 0.0M
2021-12-17 18.25 18.50 18.25 18.47 0.0M
2021-12-16 18.37 18.37 18.20 18.20 0.0M
2021-12-15 18.35 18.99 18.35 18.38 0.0M
2021-12-14 18.35 18.40 18.29 18.40 0.0M
2021-12-13 18.28 18.46 18.28 18.35 0.0M
2021-12-10 18.45 18.49 18.22 18.22 0.0M
2021-12-09 18.25 18.48 18.25 18.45 0.0M
2021-12-08 18.11 18.21 18.10 18.19 0.0M
2021-12-07 17.71 18.23 17.71 18.17 0.0M
2021-12-06 18.05 18.06 17.71 17.72 0.0M
2021-12-03 18.36 18.37 17.79 17.96 0.0M
2021-12-02 18.35 18.37 18.30 18.31 0.0M
2021-12-01 18.34 18.51 18.34 18.46 0.0M
2021-11-30 18.27 18.40 18.18 18.30 0.0M
2021-11-29 18.32 18.39 18.32 18.37 0.0M
2021-11-26 18.45 18.45 18.22 18.22 0.0M
2021-11-25 18.46 18.46 18.46 18.46 0.0M
2021-11-24 18.23 18.48 18.22 18.48 0.0M
2021-11-23 18.04 18.28 17.99 18.21 0.0M
2021-11-22 18.21 18.23 18.04 18.05 0.0M
2021-11-19 18.36 18.47 18.15 18.22 0.0M
2021-11-18 18.42 18.42 18.34 18.34 0.0M
2021-11-17 18.32 18.47 18.29 18.45 0.0M
2021-11-16 18.23 18.31 18.23 18.29 0.0M
2021-11-15 18.06 18.29 18.06 18.29 0.0M
2021-11-12 18.00 18.14 17.94 18.11 0.0M
2021-11-11 17.93 17.98 17.92 17.98 0.0M
2021-11-10 17.75 18.04 17.75 18.04 0.0M
2021-11-09 17.81 17.86 17.72 17.74 0.0M
2021-11-08 17.66 17.83 17.64 17.81 0.0M
2021-11-05 17.48 17.71 17.48 17.67 0.0M
2021-11-04 17.45 17.52 17.45 17.52 0.0M
2021-11-03 17.55 17.56 17.33 17.38 0.0M
2021-11-02 17.57 17.59 17.54 17.56 0.0M
2021-11-01 17.58 17.58 17.55 17.56 0.0M
2021-10-29 17.35 17.57 17.34 17.57 0.0M
2021-10-28 17.31 17.40 17.31 17.36 0.0M
2021-10-27 16.99 17.36 16.97 17.32 0.0M
2021-10-26 16.98 17.11 16.95 17.02 0.0M
2021-10-25 16.84 16.93 16.84 16.93 0.0M
2021-10-22 16.84 16.91 16.82 16.87 0.0M
2021-10-21 16.89 16.91 16.79 16.81 0.0M
2021-10-20 16.92 16.94 16.84 16.91 0.0M
2021-10-19 16.83 16.96 16.82 16.95 0.0M
2021-10-18 16.86 16.94 16.82 16.86 0.0M
2021-10-15 16.90 16.91 16.84 16.84 0.0M
2021-10-14 16.91 16.94 16.86 16.94 0.0M
2021-10-13 17.00 17.00 16.93 16.93 0.0M
2021-10-12 16.96 17.03 16.95 16.96 0.0M
2021-10-11 16.89 17.11 16.88 17.00 0.0M
2021-10-08 16.84 16.92 16.81 16.92 0.0M
2021-10-07 16.62 16.88 16.60 16.88 0.0M
2021-10-06 16.66 16.74 16.59 16.59 0.0M
2021-10-05 16.47 16.72 16.46 16.67 0.0M
2021-10-04 16.50 16.57 16.45 16.45 0.0M
2021-10-01 16.63 16.63 16.46 16.49 0.0M
2021-09-30 16.41 16.67 16.41 16.65 0.0M
2021-09-29 16.41 16.53 16.41 16.51 0.0M
2021-09-28 16.39 16.48 16.38 16.38 0.0M
2021-09-27 16.70 16.74 16.41 16.41 0.0M
2021-09-24 16.81 16.84 16.74 16.74 0.0M
2021-09-23 16.95 16.95 16.80 16.83 0.0M
2021-09-22 16.64 16.96 16.63 16.89 0.0M
2021-09-21 16.51 16.66 16.51 16.65 0.0M
2021-09-20 16.86 16.87 16.52 16.52 0.0M
2021-09-17 16.85 16.93 16.83 16.88 0.0M
2021-09-16 16.78 16.88 16.78 16.88 0.0M
2021-09-15 16.73 16.79 16.70 16.75 0.0M
2021-09-14 16.77 16.78 16.69 16.69 0.0M
2021-09-13 16.97 16.99 16.75 16.82 0.0M
2021-09-10 16.93 17.01 16.92 17.01 0.0M
2021-09-09 16.73 16.99 16.70 16.96 0.0M
2021-09-08 16.87 16.90 16.72 16.72 0.0M
2021-09-07 17.01 17.03 16.81 16.85 0.0M
2021-09-06 17.02 17.02 17.02 17.02 0.0M
2021-09-03 16.84 16.97 16.80 16.97 0.0M
2021-09-02 16.78 16.89 16.76 16.86 0.0M
2021-09-01 16.74 16.85 16.70 16.85 0.0M
2021-08-31 16.85 16.85 16.69 16.72 0.0M
2021-08-30 16.71 16.83 16.71 16.83 0.0M
2021-08-27 16.30 16.72 16.30 16.68 0.0M
2021-08-26 16.50 16.50 16.34 16.40 0.0M
2021-08-25 16.41 16.50 16.40 16.50 0.0M
2021-08-24 16.49 16.50 16.37 16.42 0.0M
2021-08-23 16.33 16.44 16.31 16.44 0.0M
2021-08-20 16.66 16.67 16.41 16.41 0.0M
2021-08-19 16.62 16.81 16.59 16.81 0.0M
2021-08-18 16.58 16.68 16.00 16.64 0.0M
2021-08-17 16.78 16.78 16.57 16.57 0.0M
2021-08-16 16.82 16.85 16.70 16.75 0.0M
2021-08-13 16.88 16.89 16.77 16.79 0.0M
2021-08-12 16.99 17.00 16.83 16.85 0.0M
2021-08-11 17.05 17.07 16.95 16.97 0.0M
2021-08-10 17.16 17.19 17.01 17.03 0.0M
2021-08-09 16.81 17.18 16.80 17.14 0.0M
2021-08-06 16.92 16.95 16.85 16.85 0.0M
2021-08-05 16.76 16.94 16.74 16.92 0.0M
2021-08-04 16.74 16.78 16.73 16.77 0.0M
2021-08-03 16.42 16.70 16.41 16.68 0.0M
2021-08-02 16.47 16.52 16.44 16.51 0.0M
2021-07-30 16.29 16.45 16.25 16.45 0.0M
2021-07-29 16.33 16.33 16.27 16.29 0.0M
2021-07-28 16.27 16.37 16.20 16.28 0.0M
2021-07-27 16.24 16.27 16.08 16.11 0.0M
2021-07-26 16.18 16.19 16.12 16.12 0.0M
2021-07-23 16.41 16.42 16.18 16.20 0.0M
2021-07-22 16.28 16.43 16.28 16.42 0.0M
2021-07-21 16.25 16.31 16.24 16.29 0.0M
2021-07-20 15.86 16.27 15.85 16.27 0.0M
2021-07-19 16.44 16.49 15.77 15.78 0.0M
2021-07-16 16.43 16.58 16.43 16.46 0.0M
2021-07-15 16.25 16.45 16.23 16.42 0.0M
2021-07-14 16.30 16.30 16.21 16.22 0.0M
2021-07-13 16.36 16.44 16.31 16.37 0.0M
2021-07-12 16.77 16.80 16.36 16.37 0.0M
2021-07-09 16.91 16.92 16.72 16.80 0.0M
2021-07-08 17.25 17.25 16.85 16.92 0.0M
2021-07-07 17.21 17.28 17.20 17.26 0.0M
2021-07-06 17.61 17.66 17.12 17.15 0.0M
2021-07-05 17.64 17.64 17.64 17.64 0.0M
2021-07-02 17.59 17.69 17.59 17.64 0.0M
2021-07-01 17.50 18.19 17.47 17.57 0.0M
2021-06-30 17.32 17.54 17.32 17.54 0.0M
2021-06-29 17.29 17.35 17.28 17.33 0.0M
2021-06-28 17.16 17.28 17.13 17.28 0.0M
2021-06-25 16.84 17.13 16.83 17.13 0.0M
2021-06-24 16.78 16.86 16.76 16.86 0.0M
2021-06-23 16.89 16.89 16.76 16.82 0.0M
2021-06-22 16.94 16.96 16.79 16.82 0.0M
2021-06-21 16.87 16.91 16.81 16.91 0.0M
2021-06-18 16.82 16.97 16.79 16.91 0.0M
2021-06-17 16.52 16.88 16.52 16.88 0.0M
2021-06-16 16.59 16.61 16.49 16.53 0.0M
2021-06-15 16.64 16.71 16.62 16.62 0.0M
2021-06-14 16.49 16.67 16.47 16.67 0.0M
2021-06-11 16.30 16.53 16.30 16.49 0.0M
2021-06-10 16.32 16.35 16.32 16.32 0.0M
2021-06-09 16.18 16.32 16.16 16.32 0.0M
2021-06-08 16.41 16.43 16.00 16.16 0.0M
2021-06-07 16.55 16.57 16.39 16.39 0.0M
2021-06-04 16.43 16.60 16.38 16.59 0.0M
2021-06-03 16.25 16.46 16.25 16.43 0.0M
2021-06-02 16.14 16.24 16.14 16.23 0.0M
2021-06-01 16.03 16.17 16.02 16.14 0.0M
2021-05-31 15.43 16.06 15.43 16.02 0.0M
2021-05-28 15.96 16.12 15.95 16.09 0.0M
2021-05-27 16.04 16.04 15.94 15.99 0.0M
2021-05-26 15.72 16.02 15.72 16.02 0.0M
2021-05-25 15.82 15.86 15.75 15.75 0.0M
2021-05-24 15.61 15.61 15.60 15.60 0.0M
2021-05-21 15.62 15.73 15.62 15.68 0.0M
2021-05-20 15.50 15.69 15.48 15.69 0.0M
2021-05-19 15.27 15.46 15.27 15.46 0.0M
2021-05-18 15.42 15.45 15.33 15.35 0.0M
2021-05-17 15.58 15.58 15.31 15.31 0.0M
2021-05-14 15.38 15.57 15.34 15.57 0.0M
2021-05-13 15.44 15.50 15.42 15.45 0.0M
2021-05-12 15.67 15.72 15.47 15.47 0.0M
2021-05-11 15.77 15.78 15.57 15.57 0.0M
2021-05-10 15.67 15.89 15.66 15.86 0.0M
2021-05-07 15.63 15.77 15.59 15.66 0.0M
2021-05-06 15.77 15.77 15.62 15.68 0.0M
2021-05-05 15.56 15.79 15.56 15.74 0.0M
2021-05-04 15.46 15.58 15.46 15.51 0.0M
2021-05-03 15.68 15.68 15.39 15.52 0.0M
2021-04-30 15.72 15.76 15.63 15.69 0.0M
2021-04-29 15.66 15.87 15.66 15.78 0.0M
2021-04-28 15.82 15.85 15.73 15.85 0.0M
2021-04-27 15.83 15.88 15.81 15.88 0.0M
2021-04-26 16.10 16.76 15.83 15.85 0.0M
2021-04-23 16.03 16.09 15.98 16.09 0.0M
2021-04-22 16.28 16.28 15.96 16.05 0.0M
2021-04-21 16.26 16.28 16.17 16.24 0.0M
2021-04-20 16.20 16.30 16.19 16.29 0.0M
2021-04-19 16.10 16.21 15.99 16.19 0.0M
2021-04-16 16.05 16.08 16.03 16.08 0.0M
2021-04-15 15.88 16.54 15.26 16.05 0.0M
2021-04-14 15.92 15.99 15.91 15.96 0.0M
2021-04-13 15.89 15.91 15.87 15.89 0.0M
2021-04-12 15.69 15.89 15.66 15.88 0.0M
2021-04-09 15.65 15.68 15.58 15.66 0.0M
2021-04-08 15.27 15.59 15.26 15.58 0.0M
2021-04-07 15.65 15.65 15.36 15.36 0.0M
2021-04-06 15.77 15.78 15.64 15.64 0.0M
2021-04-01 15.49 15.71 15.45 15.68 0.0M
2021-03-31 15.26 15.41 15.23 15.33 0.0M
2021-03-30 15.21 15.27 15.21 15.27 0.0M
2021-03-29 15.13 15.20 15.12 15.20 0.0M
2021-03-26 14.90 14.94 14.89 14.93 0.0M
2021-03-25 14.75 14.86 14.74 14.84 0.0M
2021-03-24 14.84 14.87 14.76 14.80 0.0M
2021-03-23 15.05 15.10 14.93 14.97 0.0M
2021-03-22 15.12 15.12 15.03 15.03 0.0M
2021-03-19 14.89 15.10 14.88 15.10 0.0M
2021-03-18 14.98 15.06 14.98 15.06 0.0M
2021-03-17 15.02 15.05 14.93 14.98 0.0M
2021-03-16 15.01 15.08 14.95 15.01 0.0M
2021-03-15 14.95 15.04 14.90 14.96 0.0M
2021-03-12 15.01 15.04 14.90 14.92 0.0M
2021-03-11 14.80 14.99 14.75 14.95 0.0M
2021-03-10 14.79 14.83 14.74 14.74 0.0M
2021-03-09 14.79 14.92 14.73 14.89 0.0M
2021-03-08 14.91 14.94 14.77 14.84 0.0M
2021-03-05 14.51 14.75 14.51 14.75 0.0M
2021-03-04 14.61 14.64 14.54 14.54 0.0M
2021-03-03 14.87 14.91 14.69 14.69 0.0M
2021-03-02 15.03 15.06 14.84 14.86 0.0M
2021-03-01 14.56 14.97 14.56 14.96 0.0M
2021-02-26 14.36 14.60 14.36 14.51 0.0M
2021-02-25 14.80 14.80 14.45 14.45 0.0M
2021-02-24 14.89 14.89 14.64 14.76 0.0M
2021-02-23 14.89 14.89 14.89 14.89 0.0M
2021-02-22 15.19 15.20 14.70 15.00 0.0M
2021-02-19 15.05 15.21 14.99 15.15 0.0M
2021-02-18 15.01 15.05 14.96 15.03 0.0M
2021-02-17 14.75 14.94 14.75 14.94 0.0M
2021-02-16 14.82 14.86 14.78 14.83 0.0M
2021-02-15 14.81 14.81 14.81 14.81 0.0M
2021-02-12 14.21 14.82 14.21 14.76 0.0M
2021-02-11 15.00 15.00 15.00 15.00 0.0M
2021-02-10 15.00 15.00 15.00 15.00 0.0M
2021-02-09 15.00 15.00 15.00 15.00 0.0M
2021-02-08 15.00 15.00 15.00 15.00 0.0M
2021-02-05 15.00 15.00 15.00 15.00 0.0M
2021-02-04 14.50 14.50 14.50 14.50 0.0M
2021-02-03 14.50 14.50 14.50 14.50 0.0M
2021-02-02 14.50 14.50 14.50 14.50 0.0M
2021-02-01 14.50 14.50 14.50 14.50 0.0M
2021-01-29 14.50 14.50 14.50 14.50 0.0M
2021-01-28 14.50 14.50 14.50 14.50 0.0M
2021-01-27 15.23 15.23 15.23 15.23 0.0M
2021-01-26 15.23 15.23 15.23 15.23 0.0M
2021-01-25 15.23 15.23 15.23 15.23 0.0M
2021-01-22 15.23 15.23 15.23 15.23 0.0M
2021-01-21 15.23 15.23 15.23 15.23 0.0M
2021-01-20 15.23 15.23 15.23 15.23 0.0M
2021-01-19 15.24 15.24 15.23 15.23 0.0M
2021-01-18 15.26 15.26 15.26 15.26 0.0M
2021-01-15 15.25 15.26 15.19 15.20 0.0M
2021-01-14 15.30 15.36 15.24 15.24 0.0M
2021-01-13 15.26 15.31 15.24 15.30 0.0M
2021-01-12 15.23 15.36 15.22 15.33 0.0M
2021-01-11 15.12 15.29 15.11 15.23 0.0M
2021-01-08 14.85 15.04 14.83 15.04 0.0M
2021-01-07 14.59 14.82 14.59 14.79 0.0M
2021-01-06 14.58 14.63 14.53 14.60 0.0M
2021-01-05 14.37 14.54 14.35 14.52 0.0M
2021-01-04 14.79 14.79 14.19 14.34 0.0M