Techcom Vietnam REIT Fund historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-02 | 9,290.00 | 9,290.00 | 8,640.00 | 9,280.00 | 9,280.00 | 1,700 |
| 2022-06-01 | 8,690.00 | 9,290.00 | 8,690.00 | 9,290.00 | 9,290.00 | 400 |
| 2022-05-31 | 8,690.00 | 8,690.00 | 8,690.00 | 8,690.00 | 8,690.00 | 100 |
| 2022-05-30 | 9,340.00 | 9,340.00 | 9,200.00 | 9,340.00 | 9,340.00 | 800 |
| 2022-05-27 | 8,750.00 | 8,760.00 | 8,750.00 | 8,760.00 | 8,760.00 | 500 |
| 2022-05-26 | 8,600.00 | 8,600.00 | 8,000.00 | 8,200.00 | 8,200.00 | 3,700 |
| 2022-05-25 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 200 |
| 2022-05-24 | 8,930.00 | 8,930.00 | 8,910.00 | 8,910.00 | 8,910.00 | 200 |
| 2022-05-23 | 8,930.00 | 8,930.00 | 8,930.00 | 8,930.00 | 8,930.00 | 1,000 |
| 2022-05-20 | 8,940.00 | 8,940.00 | 8,930.00 | 8,930.00 | 8,930.00 | 4,300 |
| 2022-05-18 | 9,500.00 | 9,600.00 | 9,500.00 | 9,600.00 | 9,600.00 | 500 |
| 2022-05-17 | 8,940.00 | 9,590.00 | 8,940.00 | 9,590.00 | 9,590.00 | 200 |
| 2022-05-16 | 9,700.00 | 9,700.00 | 9,600.00 | 9,600.00 | 9,600.00 | 600 |
| 2022-05-12 | 8,700.00 | 9,700.00 | 8,700.00 | 9,700.00 | 9,700.00 | 300 |
| 2022-05-11 | 9,300.00 | 9,300.00 | 8,680.00 | 9,300.00 | 9,300.00 | 400 |
| 2022-05-10 | 9,200.00 | 9,300.00 | 9,110.00 | 9,300.00 | 9,300.00 | 3,600 |
| 2022-05-09 | 9,800.00 | 9,800.00 | 9,700.00 | 9,790.00 | 9,790.00 | 1,900 |
| 2022-05-06 | 9,900.00 | 9,900.00 | 9,300.00 | 9,700.00 | 9,700.00 | 2,300 |
| 2022-05-05 | 9,980.00 | 9,980.00 | 9,900.00 | 9,980.00 | 9,980.00 | 700 |
| 2022-05-04 | 9,990.00 | 9,990.00 | 9,990.00 | 9,990.00 | 9,990.00 | 300 |
| 2022-04-29 | 9,050.00 | 9,850.00 | 9,050.00 | 9,850.00 | 9,850.00 | 400 |
| 2022-04-28 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 0 |
| 2022-04-27 | 10,000.00 | 10,000.00 | 9,550.00 | 9,700.00 | 9,700.00 | 1,000 |
| 2022-04-26 | 9,850.00 | 9,850.00 | 9,600.00 | 9,700.00 | 9,700.00 | 1,700 |
| 2022-04-25 | 10,200.00 | 10,200.00 | 9,850.00 | 9,850.00 | 9,850.00 | 4,400 |
| 2022-04-22 | 10,000.00 | 10,000.00 | 9,860.00 | 9,860.00 | 9,860.00 | 900 |
| 2022-04-21 | 9,850.00 | 10,100.00 | 9,850.00 | 10,100.00 | 10,100.00 | 4,500 |
| 2022-04-20 | 10,000.00 | 10,100.00 | 9,900.00 | 10,000.00 | 10,000.00 | 6,600 |
| 2022-04-19 | 10,000.00 | 10,050.00 | 9,950.00 | 10,050.00 | 10,050.00 | 2,500 |
| 2022-04-18 | 10,100.00 | 10,200.00 | 9,910.00 | 10,050.00 | 10,050.00 | 6,600 |
| 2022-04-15 | 10,000.00 | 10,200.00 | 10,000.00 | 10,200.00 | 10,200.00 | 3,700 |
| 2022-04-14 | 10,250.00 | 10,300.00 | 10,000.00 | 10,000.00 | 10,000.00 | 2,300 |
| 2022-04-13 | 10,000.00 | 10,300.00 | 10,000.00 | 10,300.00 | 10,300.00 | 300 |
| 2022-04-12 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | 6,500 |
| 2022-04-08 | 10,050.00 | 10,200.00 | 10,000.00 | 10,200.00 | 10,200.00 | 8,300 |
| 2022-04-07 | 10,300.00 | 10,300.00 | 10,050.00 | 10,050.00 | 10,050.00 | 2,200 |
| 2022-04-06 | 10,300.00 | 10,300.00 | 10,100.00 | 10,300.00 | 10,300.00 | 2,300 |
| 2022-04-05 | 10,100.00 | 10,300.00 | 10,100.00 | 10,300.00 | 10,300.00 | 300 |
| 2022-04-04 | 10,350.00 | 10,350.00 | 10,000.00 | 10,000.00 | 10,000.00 | 6,300 |
| 2022-04-01 | 10,000.00 | 10,350.00 | 10,000.00 | 10,350.00 | 10,350.00 | 6,900 |
| 2022-03-31 | 10,250.00 | 10,350.00 | 10,050.00 | 10,050.00 | 10,050.00 | 4,600 |
| 2022-03-30 | 10,050.00 | 10,350.00 | 10,050.00 | 10,250.00 | 10,250.00 | 5,400 |
| 2022-03-29 | 10,150.00 | 10,350.00 | 10,150.00 | 10,350.00 | 10,350.00 | 2,200 |
| 2022-03-28 | 10,200.00 | 10,350.00 | 10,050.00 | 10,100.00 | 10,100.00 | 12,300 |
| 2022-03-25 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | 1,000 |
| 2022-03-24 | 10,200.00 | 10,400.00 | 10,200.00 | 10,400.00 | 10,400.00 | 500 |
| 2022-03-23 | 10,500.00 | 10,500.00 | 10,400.00 | 10,400.00 | 10,400.00 | 9,800 |
| 2022-03-22 | 10,500.00 | 10,500.00 | 10,300.00 | 10,450.00 | 10,450.00 | 5,200 |
| 2022-03-21 | 10,200.00 | 10,300.00 | 10,050.00 | 10,300.00 | 10,300.00 | 2,400 |
| 2022-03-18 | 10,300.00 | 10,400.00 | 10,100.00 | 10,200.00 | 10,200.00 | 3,400 |
| 2022-03-17 | 10,350.00 | 10,350.00 | 10,100.00 | 10,200.00 | 10,200.00 | 2,200 |
| 2022-03-16 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | 500 |
| 2022-03-15 | 10,350.00 | 10,350.00 | 10,000.00 | 10,200.00 | 10,200.00 | 2,000 |
| 2022-03-14 | 10,000.00 | 10,350.00 | 10,000.00 | 10,350.00 | 10,350.00 | 4,300 |
| 2022-03-11 | 10,000.00 | 10,300.00 | 10,000.00 | 10,000.00 | 10,000.00 | 21,400 |
| 2022-03-10 | 10,350.00 | 10,400.00 | 10,350.00 | 10,350.00 | 10,350.00 | 8,300 |
| 2022-03-09 | 10,000.00 | 10,350.00 | 9,800.00 | 10,350.00 | 10,350.00 | 3,300 |
| 2022-03-08 | 10,600.00 | 10,600.00 | 9,860.00 | 10,350.00 | 10,350.00 | 18,500 |
| 2022-03-07 | 10,700.00 | 10,700.00 | 10,600.00 | 10,600.00 | 10,600.00 | 700 |
| 2022-03-04 | 10,700.00 | 10,700.00 | 10,200.00 | 10,200.00 | 10,200.00 | 12,400 |
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.