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
2023-12-29 11.65 11.77 11.50 11.74 0.0M
2023-12-28 11.54 11.67 11.53 11.67 0.0M
2023-12-27 11.73 11.73 11.53 11.56 0.0M
2023-12-22 11.45 11.52 11.45 11.46 0.0M
2023-12-21 11.42 11.48 11.42 11.43 0.0M
2023-12-20 11.42 11.50 11.40 11.46 0.0M
2023-12-19 11.33 11.41 11.33 11.38 0.0M
2023-12-18 12.04 12.04 11.30 11.33 0.0M
2023-12-15 12.10 12.11 12.02 12.07 0.0M
2023-12-14 12.29 12.36 12.06 12.07 0.0M
2023-12-13 12.57 12.57 12.27 12.32 0.0M
2023-12-12 12.65 12.84 12.53 12.56 0.0M
2023-12-11 12.52 12.67 12.52 12.66 0.0M
2023-12-08 12.55 12.57 12.53 12.53 0.0M
2023-12-07 12.71 12.71 12.50 12.51 0.0M
2023-12-06 12.57 12.73 12.57 12.73 0.0M
2023-12-05 12.55 12.57 12.48 12.56 0.0M
2023-12-04 12.24 12.56 12.24 12.56 0.0M
2023-12-01 12.01 12.22 12.01 12.22 0.0M
2023-11-30 12.08 12.18 11.95 12.01 0.0M
2023-11-29 12.00 12.12 12.00 12.10 0.0M
2023-11-28 11.93 12.00 11.92 11.99 0.0M
2023-11-27 12.00 12.00 11.90 11.93 0.0M
2023-11-24 12.42 12.42 12.05 12.06 0.0M
2023-11-23 12.39 12.45 12.39 12.43 0.0M
2023-11-22 12.27 12.46 12.26 12.43 0.0M
2023-11-21 12.10 12.26 12.10 12.23 0.0M
2023-11-20 12.01 12.14 12.01 12.13 0.0M
2023-11-17 12.42 12.43 12.00 12.00 0.0M
2023-11-16 12.37 12.41 12.33 12.39 0.0M
2023-11-15 12.30 12.44 12.30 12.37 0.0M
2023-11-14 12.26 12.39 12.24 12.30 0.0M
2023-11-13 12.33 12.33 12.23 12.26 0.0M
2023-11-10 12.34 12.37 12.17 12.33 0.0M
2023-11-09 12.23 12.37 12.23 12.33 0.0M
2023-11-08 11.77 12.27 11.77 12.21 0.0M
2023-11-07 11.85 11.90 11.73 11.77 0.0M
2023-11-06 11.66 11.86 11.66 11.86 0.0M
2023-11-03 11.72 11.74 11.65 11.68 0.0M
2023-11-02 11.16 11.75 11.16 11.75 0.0M
2023-11-01 10.94 11.25 10.94 11.25 0.0M
2023-10-31 11.14 11.14 10.88 10.98 0.0M
2023-10-30 11.41 11.43 11.12 11.18 0.0M
2023-10-27 11.39 11.50 11.39 11.40 0.0M
2023-10-26 12.04 12.05 11.41 11.41 0.0M
2023-10-25 12.19 12.21 12.03 12.03 0.0M
2023-10-24 11.87 12.26 11.87 12.23 0.0M
2023-10-23 12.06 12.06 11.89 11.90 0.0M
2023-10-20 11.70 12.08 11.70 12.05 0.0M
2023-10-19 12.13 12.14 11.69 11.69 0.0M
2023-10-18 12.42 12.42 12.14 12.18 0.0M
2023-10-17 12.80 12.81 12.39 12.43 0.0M
2023-10-16 13.01 13.04 12.79 12.79 0.0M
2023-10-13 12.97 13.07 12.97 13.00 0.0M
2023-10-12 12.84 12.99 12.83 12.99 0.0M
2023-10-11 12.78 13.00 12.78 12.89 0.0M
2023-10-10 12.78 12.88 12.74 12.80 0.0M
2023-10-09 12.67 12.76 12.67 12.75 0.0M
2023-10-06 12.37 12.64 12.31 12.61 0.0M
2023-10-05 12.55 12.56 12.34 12.35 0.0M
2023-10-04 12.34 13.00 12.34 12.56 0.0M
2023-10-03 13.05 13.05 12.36 12.36 0.0M
2023-10-02 12.81 13.01 12.81 13.01 0.0M
2023-09-29 12.78 12.85 12.78 12.81 0.0M
2023-09-28 12.89 12.90 12.75 12.81 0.0M
2023-09-27 12.52 12.93 12.51 12.93 0.0M
2023-09-26 12.73 12.73 12.51 12.52 0.0M
2023-09-25 13.29 13.29 12.68 12.71 0.0M
2023-09-22 13.79 13.80 13.32 13.32 0.0M
2023-09-21 14.02 14.02 13.81 13.81 0.0M
2023-09-20 13.77 14.05 13.77 14.00 0.0M
2023-09-19 13.87 13.89 13.74 13.75 0.0M
2023-09-18 14.01 14.07 13.84 13.89 0.0M
2023-09-15 14.14 14.23 14.03 14.03 0.0M
2023-09-14 14.26 14.32 14.05 14.18 0.0M
2023-09-13 14.52 14.53 14.28 14.36 0.0M
2023-09-12 14.21 14.55 14.21 14.55 0.0M
2023-09-11 14.40 14.41 14.15 14.19 0.0M
2023-09-08 14.39 14.45 14.37 14.44 0.0M
2023-09-07 14.45 14.70 14.36 14.42 0.0M
2023-09-06 14.22 14.46 14.17 14.42 0.0M
2023-09-05 14.03 14.28 14.03 14.22 0.0M
2023-09-04 14.02 14.03 14.00 14.01 0.0M
2023-09-01 13.98 14.05 13.97 14.05 0.0M
2023-08-31 13.73 14.00 13.73 13.99 0.0M
2023-08-30 13.74 13.75 13.67 13.73 0.0M
2023-08-29 13.78 13.80 13.72 13.73 0.0M
2023-08-28 13.49 13.81 13.48 13.77 0.0M
2023-08-25 13.46 13.68 13.46 13.48 0.0M
2023-08-24 13.16 13.45 13.16 13.45 0.0M
2023-08-23 13.25 13.37 13.15 13.19 0.0M
2023-08-22 13.15 13.33 13.12 13.26 0.0M
2023-08-21 13.03 13.17 13.01 13.14 0.0M
2023-08-18 13.92 13.92 13.02 13.04 0.0M
2023-08-17 14.07 14.07 13.91 13.95 0.0M
2023-08-16 13.92 14.09 13.92 14.07 0.0M
2023-08-15 14.20 14.20 13.88 13.95 0.0M
2023-08-14 13.87 14.19 13.86 14.17 0.0M
2023-08-11 13.58 13.82 13.57 13.81 0.0M
2023-08-10 13.71 13.72 13.54 13.61 0.0M
2023-08-09 13.91 13.94 13.71 13.74 0.0M
2023-08-08 13.94 14.07 13.90 13.91 0.0M
2023-08-07 13.72 13.93 13.72 13.93 0.0M
2023-08-04 13.36 13.77 13.36 13.75 0.0M
2023-08-03 13.38 13.38 13.23 13.36 0.0M
2023-08-02 13.46 13.48 13.27 13.37 0.0M
2023-08-01 13.69 13.75 13.51 13.51 0.0M
2023-07-31 13.45 13.70 13.44 13.68 0.0M
2023-07-28 13.18 13.43 13.16 13.42 0.0M
2023-07-27 13.14 13.27 13.08 13.16 0.0M
2023-07-26 13.05 13.13 12.99 13.13 0.0M
2023-07-25 13.09 13.13 13.05 13.06 0.0M
2023-07-24 12.88 13.11 12.87 13.10 0.0M
2023-07-21 12.57 12.89 12.57 12.87 0.0M
2023-07-20 12.44 12.57 12.44 12.55 0.0M
2023-07-19 12.56 12.61 12.44 12.44 0.0M
2023-07-18 12.50 12.59 12.50 12.56 0.0M
2023-07-17 12.51 12.61 12.47 12.53 0.0M
2023-07-14 12.47 12.55 12.46 12.51 0.0M
2023-07-13 12.40 12.49 12.39 12.48 0.0M
2023-07-12 12.43 12.57 12.42 12.42 0.0M
2023-07-11 12.46 12.48 12.44 12.46 0.0M
2023-07-10 12.28 12.51 12.27 12.49 0.0M
2023-07-07 12.14 12.30 12.14 12.30 0.0M
2023-07-06 12.41 12.41 12.15 12.15 0.0M
2023-07-05 12.22 12.40 12.20 12.37 0.0M
2023-07-04 12.20 12.20 12.18 12.20 0.0M
2023-07-03 12.18 12.34 12.17 12.18 0.0M
2023-06-30 12.24 12.31 12.20 12.21 0.0M
2023-06-29 12.47 12.47 11.98 12.23 0.0M
2023-06-28 12.45 12.47 12.42 12.43 0.0M
2023-06-27 12.39 12.46 12.38 12.43 0.0M
2023-06-26 12.41 12.43 12.01 12.40 0.0M
2023-06-23 12.40 12.53 12.14 12.44 0.0M
2023-06-22 12.16 12.39 12.14 12.38 0.0M
2023-06-21 12.02 12.18 11.69 12.17 0.0M
2023-06-20 12.03 12.03 11.66 12.01 0.0M
2023-06-19 11.98 12.03 11.98 12.03 0.0M
2023-06-16 12.04 12.07 11.96 11.99 0.0M
2023-06-15 12.24 12.25 11.83 12.02 0.0M
2023-06-14 12.38 12.38 12.04 12.20 0.0M
2023-06-13 12.34 12.45 12.34 12.36 0.0M
2023-06-12 12.23 12.37 12.20 12.37 0.0M
2023-06-09 12.06 12.23 12.06 12.23 0.0M
2023-06-08 12.25 12.29 12.06 12.06 0.0M
2023-06-07 12.26 12.35 12.26 12.27 0.0M
2023-06-06 11.96 12.26 11.69 12.25 0.0M
2023-06-05 12.02 12.03 11.62 11.97 0.0M
2023-06-02 11.89 12.05 11.89 12.05 0.0M
2023-06-01 11.71 11.89 11.37 11.89 0.0M
2023-05-31 11.63 11.69 11.52 11.67 0.0M
2023-05-30 11.50 11.62 11.50 11.56 0.0M
2023-05-29 11.46 11.49 11.45 11.48 0.0M
2023-05-26 11.49 11.50 11.45 11.45 0.0M
2023-05-25 11.41 11.50 11.41 11.50 0.0M
2023-05-24 11.45 11.48 11.39 11.39 0.0M
2023-05-23 11.51 11.56 11.45 11.45 0.0M
2023-05-22 11.44 11.54 11.15 11.51 0.0M
2023-05-19 11.52 11.52 11.20 11.45 0.0M
2023-05-18 11.39 11.52 11.39 11.51 0.0M
2023-05-17 11.45 11.46 11.19 11.40 0.0M
2023-05-16 11.47 11.48 11.17 11.44 0.0M
2023-05-15 11.49 11.53 11.33 11.48 0.0M
2023-05-12 11.32 11.53 11.11 11.52 0.0M
2023-05-11 11.16 11.34 11.04 11.34 0.0M
2023-05-10 10.99 11.15 10.99 11.15 0.0M
2023-05-09 10.99 11.17 10.99 10.99 0.0M
2023-05-08 10.87 10.97 10.85 10.97 0.0M
2023-05-05 10.76 10.87 10.76 10.86 0.0M
2023-05-04 10.75 10.81 10.75 10.81 0.0M
2023-05-03 10.84 10.85 10.77 10.79 0.0M
2023-05-02 10.96 11.08 10.85 10.86 0.0M
2023-04-28 10.85 11.01 10.74 11.01 0.0M
2023-04-27 10.66 10.85 10.66 10.85 0.0M
2023-04-26 10.63 10.76 10.62 10.67 0.0M
2023-04-25 10.73 10.87 10.64 10.64 0.0M
2023-04-24 10.84 10.88 10.72 10.72 0.0M
2023-04-21 10.93 10.94 10.82 10.82 0.0M
2023-04-20 10.48 10.94 10.48 10.93 0.0M
2023-04-19 11.06 11.07 10.89 10.91 0.0M
2023-04-18 11.06 11.10 11.05 11.07 0.0M
2023-04-17 10.99 11.08 10.99 11.07 0.0M
2023-04-14 11.06 11.06 10.95 10.98 0.0M
2023-04-13 11.18 11.28 11.02 11.07 0.0M
2023-04-12 11.25 11.36 11.17 11.18 0.0M
2023-04-11 11.30 11.35 11.23 11.23 0.0M
2023-04-06 11.38 11.38 11.22 11.25 0.0M
2023-04-05 11.30 11.39 11.25 11.37 0.0M
2023-04-04 10.98 11.43 10.98 11.34 0.0M
2023-04-03 11.15 11.15 11.15 11.15 0.0M
2023-03-31 11.15 11.15 11.15 11.15 0.0M
2023-03-30 11.20 11.28 11.08 11.12 0.0M
2023-03-29 11.15 11.33 11.13 11.17 0.0M
2023-03-28 11.17 11.17 10.88 11.09 0.0M
2023-03-27 10.99 11.18 10.97 11.17 0.0M
2023-03-24 10.89 11.00 10.78 11.00 0.0M
2023-03-23 10.71 10.94 10.71 10.89 0.0M
2023-03-22 10.90 11.00 10.86 10.87 0.0M
2023-03-21 10.72 10.92 10.69 10.92 0.0M
2023-03-20 10.91 10.91 10.68 10.68 0.0M
2023-03-17 11.13 11.18 10.92 10.92 0.0M
2023-03-16 11.03 11.15 10.88 11.15 0.0M
2023-03-15 10.81 11.09 10.81 11.02 0.0M
2023-03-14 10.89 10.89 10.79 10.79 0.0M
2023-03-13 10.88 10.94 10.86 10.94 0.0M
2023-03-10 10.96 11.07 10.94 10.94 0.0M
2023-03-09 11.13 11.17 11.02 11.02 0.0M
2023-03-08 10.94 11.12 10.92 11.11 0.0M
2023-03-07 10.74 10.94 10.74 10.92 0.0M
2023-03-06 10.88 10.88 10.75 10.75 0.0M
2023-03-03 10.89 10.90 10.75 10.88 0.0M
2023-03-02 10.89 10.91 10.84 10.91 0.0M
2023-03-01 10.61 10.88 10.56 10.88 0.0M
2023-02-28 10.62 10.64 10.56 10.64 0.0M
2023-02-27 10.87 10.87 10.53 10.53 0.0M
2023-02-24 11.04 11.06 10.80 10.84 0.0M
2023-02-23 11.05 11.10 10.90 11.03 0.0M
2023-02-22 11.31 11.33 11.02 11.07 0.0M
2023-02-21 11.13 11.38 11.13 11.34 0.0M
2023-02-20 11.11 11.11 11.11 11.11 0.0M
2023-02-17 11.28 11.29 11.13 11.13 0.0M
2023-02-16 11.08 11.26 11.07 11.26 0.0M
2023-02-15 11.04 11.11 11.02 11.11 0.0M
2023-02-14 11.06 11.06 10.94 11.01 0.0M
2023-02-13 11.20 11.20 11.02 11.07 0.0M
2023-02-10 11.15 11.19 11.13 11.19 0.0M
2023-02-09 11.26 11.26 11.16 11.16 0.0M
2023-02-08 11.32 11.39 11.29 11.30 0.0M
2023-02-07 11.51 11.56 11.33 11.33 0.0M
2023-02-06 11.37 11.53 11.37 11.50 0.0M
2023-02-03 11.51 11.55 11.37 11.37 0.0M
2023-02-02 11.52 11.56 11.45 11.55 0.0M
2023-02-01 11.89 11.89 11.48 11.53 0.0M
2023-01-31 11.67 11.83 11.67 11.81 0.0M
2023-01-30 11.97 11.97 11.72 11.73 0.0M
2023-01-27 11.84 12.00 11.82 12.00 0.0M
2023-01-26 11.69 11.82 11.68 11.80 0.0M
2023-01-25 11.89 11.93 11.71 11.73 0.0M
2023-01-24 12.07 12.09 11.92 11.94 0.0M
2023-01-23 11.93 12.09 11.91 12.09 0.0M
2023-01-20 11.90 12.02 11.89 12.02 0.0M
2023-01-19 11.77 11.91 11.74 11.89 0.0M
2023-01-18 11.86 11.88 11.78 11.83 0.0M
2023-01-17 11.53 11.85 11.52 11.84 0.0M
2023-01-16 11.51 11.54 11.51 11.54 0.0M
2023-01-13 11.53 11.55 11.50 11.50 0.0M
2023-01-12 11.64 11.65 11.55 11.56 0.0M
2023-01-11 11.58 11.72 11.58 11.72 0.0M
2023-01-10 11.52 11.57 11.51 11.57 0.0M
2023-01-09 11.64 11.66 11.56 11.56 0.0M
2023-01-06 11.71 11.73 11.62 11.68 0.0M
2023-01-05 11.66 11.72 11.65 11.72 0.0M
2023-01-04 11.65 11.70 11.59 11.70 0.0M
2023-01-03 11.10 11.62 11.10 11.62 0.0M
2023-01-02 11.07 11.10 11.07 11.10 0.0M