Techcom Vietnam REIT Fund historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-18 | 7,130.00 | 7,400.00 | 6,800.00 | 6,800.00 | 6,800.00 | 1,700 |
| 2023-05-16 | 6,500.00 | 7,000.00 | 6,500.00 | 7,000.00 | 7,000.00 | 1,100 |
| 2023-05-15 | 6,700.00 | 6,820.00 | 6,700.00 | 6,820.00 | 6,820.00 | 400 |
| 2023-05-12 | 6,600.00 | 6,660.00 | 6,600.00 | 6,660.00 | 6,660.00 | 300 |
| 2023-05-11 | 6,370.00 | 6,600.00 | 6,370.00 | 6,600.00 | 6,600.00 | 400 |
| 2023-05-10 | 6,800.00 | 6,800.00 | 6,400.00 | 6,410.00 | 6,410.00 | 900 |
| 2023-05-09 | 6,400.00 | 6,830.00 | 6,370.00 | 6,370.00 | 6,370.00 | 600 |
| 2023-05-08 | 6,430.00 | 6,830.00 | 6,430.00 | 6,830.00 | 6,830.00 | 2,500 |
| 2023-05-05 | 6,600.00 | 6,900.00 | 6,600.00 | 6,900.00 | 6,900.00 | 2,400 |
| 2023-04-28 | 7,090.00 | 7,090.00 | 7,090.00 | 7,090.00 | 7,090.00 | 200 |
| 2023-04-27 | 7,100.00 | 7,100.00 | 6,600.00 | 7,090.00 | 7,090.00 | 900 |
| 2023-04-26 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 100 |
| 2023-04-25 | 7,100.00 | 7,190.00 | 7,100.00 | 7,190.00 | 7,190.00 | 200 |
| 2023-04-20 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | 100 |
| 2023-04-18 | 7,100.00 | 7,180.00 | 6,700.00 | 7,180.00 | 7,180.00 | 900 |
| 2023-04-17 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 100 |
| 2023-04-14 | 7,160.00 | 7,160.00 | 7,090.00 | 7,090.00 | 7,090.00 | 200 |
| 2023-04-13 | 7,690.00 | 7,690.00 | 6,690.00 | 6,700.00 | 6,700.00 | 700 |
| 2023-04-12 | 7,290.00 | 7,290.00 | 7,000.00 | 7,190.00 | 7,190.00 | 500 |
| 2023-04-11 | 6,800.00 | 6,980.00 | 6,800.00 | 6,980.00 | 6,980.00 | 1,800 |
| 2023-04-10 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 100 |
| 2023-04-07 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 100 |
| 2023-04-06 | 7,000.00 | 7,200.00 | 6,760.00 | 6,760.00 | 6,760.00 | 900 |
| 2023-04-05 | 7,290.00 | 7,290.00 | 6,700.00 | 7,240.00 | 7,240.00 | 500 |
| 2023-04-03 | 7,000.00 | 7,050.00 | 7,000.00 | 7,010.00 | 7,010.00 | 600 |
| 2023-03-31 | 6,600.00 | 7,000.00 | 6,600.00 | 7,000.00 | 7,000.00 | 900 |
| 2023-03-30 | 6,820.00 | 7,090.00 | 6,820.00 | 7,090.00 | 7,090.00 | 500 |
| 2023-03-29 | 6,380.00 | 6,850.00 | 6,380.00 | 6,820.00 | 6,820.00 | 300 |
| 2023-03-28 | 6,890.00 | 6,890.00 | 6,500.00 | 6,860.00 | 6,860.00 | 1,200 |
| 2023-03-27 | 7,050.00 | 7,050.00 | 6,900.00 | 6,900.00 | 6,900.00 | 400 |
| 2023-03-24 | 6,220.00 | 6,680.00 | 6,220.00 | 6,590.00 | 6,590.00 | 700 |
| 2023-03-23 | 7,160.00 | 7,160.00 | 6,240.00 | 6,680.00 | 6,680.00 | 8,400 |
| 2023-03-20 | 6,890.00 | 6,890.00 | 6,050.00 | 6,700.00 | 6,700.00 | 2,000 |
| 2023-03-17 | 6,580.00 | 6,580.00 | 5,730.00 | 6,500.00 | 6,500.00 | 11,000 |
| 2023-03-16 | 6,970.00 | 6,970.00 | 6,150.00 | 6,150.00 | 6,150.00 | 200 |
| 2023-03-15 | 6,510.00 | 6,520.00 | 6,510.00 | 6,520.00 | 6,520.00 | 300 |
| 2023-03-14 | 6,510.00 | 6,510.00 | 6,510.00 | 6,510.00 | 6,510.00 | 100 |
| 2023-03-13 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | 100 |
| 2023-03-09 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | 500 |
| 2023-03-06 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 100 |
| 2023-03-03 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 100 |
| 2023-02-27 | 7,100.00 | 7,590.00 | 7,100.00 | 7,590.00 | 7,590.00 | 400 |
| 2023-02-22 | 7,630.00 | 7,780.00 | 7,630.00 | 7,630.00 | 7,630.00 | 2,800 |
| 2023-02-21 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 100 |
| 2023-02-20 | 7,320.00 | 7,750.00 | 7,320.00 | 7,750.00 | 7,750.00 | 11,100 |
| 2023-02-17 | 7,870.00 | 7,870.00 | 7,870.00 | 7,870.00 | 7,870.00 | 100 |
| 2023-02-16 | 7,360.00 | 7,360.00 | 7,360.00 | 7,360.00 | 7,360.00 | 100 |
| 2023-02-14 | 7,370.00 | 7,370.00 | 7,370.00 | 7,370.00 | 7,370.00 | 100 |
| 2023-02-13 | 7,200.00 | 7,200.00 | 6,890.00 | 6,890.00 | 6,890.00 | 2,700 |
| 2023-02-10 | 6,970.00 | 7,200.00 | 6,970.00 | 7,200.00 | 7,200.00 | 300 |
| 2023-02-09 | 6,970.00 | 6,970.00 | 6,970.00 | 6,970.00 | 6,970.00 | 100 |
| 2023-02-03 | 7,980.00 | 7,980.00 | 7,480.00 | 7,480.00 | 7,480.00 | 200 |
| 2023-02-01 | 7,150.00 | 7,480.00 | 7,000.00 | 7,480.00 | 7,480.00 | 900 |
| 2023-01-30 | 7,000.00 | 7,000.00 | 6,560.00 | 7,000.00 | 7,000.00 | 1,200 |
| 2023-01-27 | 7,550.00 | 7,550.00 | 7,050.00 | 7,050.00 | 7,050.00 | 300 |
| 2023-01-19 | 7,570.00 | 7,570.00 | 7,570.00 | 7,570.00 | 7,570.00 | 200 |
| 2023-01-18 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 100 |
| 2023-01-17 | 7,000.00 | 7,100.00 | 7,000.00 | 7,100.00 | 7,100.00 | 1,000 |
| 2023-01-16 | 6,680.00 | 6,680.00 | 6,680.00 | 6,680.00 | 6,680.00 | 300 |
| 2023-01-12 | 7,170.00 | 7,170.00 | 7,170.00 | 7,170.00 | 7,170.00 | 100 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.