Techcom Vietnam REIT Fund historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-11 | 7,100.00 | 7,190.00 | 6,710.00 | 7,190.00 | 7,190.00 | 1,300 |
| 2023-01-09 | 6,450.00 | 7,190.00 | 6,450.00 | 7,190.00 | 7,190.00 | 800 |
| 2023-01-06 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | 200 |
| 2023-01-04 | 6,340.00 | 6,600.00 | 6,200.00 | 6,600.00 | 6,600.00 | 6,300 |
| 2023-01-03 | 6,410.00 | 6,550.00 | 6,230.00 | 6,240.00 | 6,240.00 | 2,300 |
| 2022-12-30 | 6,800.00 | 6,800.00 | 6,410.00 | 6,430.00 | 6,430.00 | 600 |
| 2022-12-29 | 6,880.00 | 6,880.00 | 6,880.00 | 6,880.00 | 6,880.00 | 100 |
| 2022-12-28 | 7,140.00 | 7,140.00 | 6,440.00 | 6,440.00 | 6,440.00 | 200 |
| 2022-12-27 | 6,900.00 | 6,900.00 | 6,890.00 | 6,890.00 | 6,890.00 | 200 |
| 2022-12-26 | 7,300.00 | 7,300.00 | 6,480.00 | 6,480.00 | 6,480.00 | 300 |
| 2022-12-23 | 6,980.00 | 6,980.00 | 6,930.00 | 6,960.00 | 6,960.00 | 1,100 |
| 2022-12-22 | 6,530.00 | 6,530.00 | 6,530.00 | 6,530.00 | 6,530.00 | 1,000 |
| 2022-12-21 | 6,130.00 | 6,530.00 | 6,130.00 | 6,530.00 | 6,530.00 | 300 |
| 2022-12-20 | 6,880.00 | 6,880.00 | 6,130.00 | 6,130.00 | 6,130.00 | 400 |
| 2022-12-19 | 6,530.00 | 6,530.00 | 6,500.00 | 6,530.00 | 6,530.00 | 10,200 |
| 2022-12-16 | 6,900.00 | 6,900.00 | 6,110.00 | 6,110.00 | 6,110.00 | 3,300 |
| 2022-12-14 | 6,550.00 | 6,900.00 | 6,460.00 | 6,460.00 | 6,460.00 | 6,600 |
| 2022-12-13 | 7,490.00 | 7,490.00 | 6,520.00 | 6,520.00 | 6,520.00 | 1,900 |
| 2022-12-09 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 100 |
| 2022-12-08 | 6,910.00 | 7,000.00 | 6,910.00 | 6,910.00 | 6,910.00 | 900 |
| 2022-12-07 | 7,430.00 | 7,430.00 | 7,430.00 | 7,430.00 | 7,430.00 | 400 |
| 2022-12-06 | 7,980.00 | 7,980.00 | 7,980.00 | 7,980.00 | 7,980.00 | 100 |
| 2022-12-05 | 7,450.00 | 7,460.00 | 6,920.00 | 7,460.00 | 7,460.00 | 1,000 |
| 2022-12-02 | 6,900.00 | 7,360.00 | 6,900.00 | 7,360.00 | 7,360.00 | 300 |
| 2022-12-01 | 7,300.00 | 7,400.00 | 7,300.00 | 7,400.00 | 7,400.00 | 500 |
| 2022-11-30 | 7,100.00 | 7,300.00 | 7,100.00 | 7,300.00 | 7,300.00 | 900 |
| 2022-11-29 | 7,100.00 | 7,200.00 | 6,730.00 | 7,200.00 | 7,200.00 | 700 |
| 2022-11-28 | 6,800.00 | 7,200.00 | 6,800.00 | 7,200.00 | 7,200.00 | 400 |
| 2022-11-23 | 6,440.00 | 7,300.00 | 6,440.00 | 7,290.00 | 7,290.00 | 1,800 |
| 2022-11-22 | 6,440.00 | 6,890.00 | 6,440.00 | 6,890.00 | 6,890.00 | 1,100 |
| 2022-11-21 | 5,600.00 | 6,440.00 | 5,600.00 | 6,440.00 | 6,440.00 | 5,000 |
| 2022-11-18 | 6,000.00 | 6,020.00 | 6,000.00 | 6,020.00 | 6,020.00 | 300 |
| 2022-11-17 | 5,630.00 | 6,470.00 | 5,630.00 | 5,630.00 | 5,630.00 | 4,300 |
| 2022-11-16 | 6,490.00 | 6,490.00 | 6,050.00 | 6,050.00 | 6,050.00 | 300 |
| 2022-11-15 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 100 |
| 2022-11-14 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 100 |
| 2022-11-10 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 100 |
| 2022-11-09 | 6,880.00 | 6,880.00 | 6,400.00 | 6,400.00 | 6,400.00 | 900 |
| 2022-11-07 | 6,880.00 | 6,880.00 | 6,880.00 | 6,880.00 | 6,880.00 | 200 |
| 2022-11-04 | 6,880.00 | 6,880.00 | 6,880.00 | 6,880.00 | 6,880.00 | 100 |
| 2022-11-03 | 6,880.00 | 6,880.00 | 6,880.00 | 6,880.00 | 6,880.00 | 300 |
| 2022-11-02 | 6,140.00 | 6,870.00 | 6,140.00 | 6,870.00 | 6,870.00 | 1,000 |
| 2022-11-01 | 7,000.00 | 7,000.00 | 6,600.00 | 6,600.00 | 6,600.00 | 900 |
| 2022-10-26 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 200 |
| 2022-10-25 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 200 |
| 2022-10-24 | 7,170.00 | 7,700.00 | 7,000.00 | 7,000.00 | 7,000.00 | 1,500 |
| 2022-10-20 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 1,900 |
| 2022-10-19 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 100 |
| 2022-10-18 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | 100 |
| 2022-10-17 | 7,200.00 | 7,250.00 | 7,200.00 | 7,250.00 | 7,250.00 | 200 |
| 2022-10-13 | 7,450.00 | 7,500.00 | 7,400.00 | 7,450.00 | 7,450.00 | 700 |
| 2022-10-12 | 7,500.00 | 7,500.00 | 7,450.00 | 7,450.00 | 7,450.00 | 700 |
| 2022-10-10 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 1,700 |
| 2022-10-07 | 7,250.00 | 7,350.00 | 7,250.00 | 7,350.00 | 7,350.00 | 200 |
| 2022-09-29 | 7,250.00 | 7,250.00 | 7,250.00 | 7,250.00 | 7,250.00 | 300 |
| 2022-09-27 | 7,400.00 | 7,400.00 | 7,250.00 | 7,250.00 | 7,250.00 | 500 |
| 2022-09-26 | 7,400.00 | 7,450.00 | 7,400.00 | 7,450.00 | 7,450.00 | 300 |
| 2022-09-22 | 7,980.00 | 7,980.00 | 7,450.00 | 7,450.00 | 7,450.00 | 300 |
| 2022-09-20 | 7,980.00 | 8,000.00 | 7,980.00 | 7,980.00 | 7,980.00 | 700 |
| 2022-09-19 | 8,070.00 | 8,070.00 | 8,000.00 | 8,000.00 | 8,000.00 | 200 |
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.