Techcom Vietnam REIT Fund historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-19 | 5,610.00 | 5,990.00 | 5,610.00 | 5,980.00 | 5,980.00 | 1,300 |
| 2024-08-16 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 200 |
| 2024-08-15 | 5,580.00 | 5,580.00 | 5,580.00 | 5,580.00 | 5,580.00 | 5,400 |
| 2024-08-14 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 3,500 |
| 2024-08-13 | 6,250.00 | 6,250.00 | 6,200.00 | 6,200.00 | 6,200.00 | 200 |
| 2024-08-12 | 5,850.00 | 6,300.00 | 5,850.00 | 5,850.00 | 5,850.00 | 2,100 |
| 2024-08-09 | 6,280.00 | 6,280.00 | 6,280.00 | 6,280.00 | 6,280.00 | 200 |
| 2024-08-08 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 200 |
| 2024-08-07 | 5,950.00 | 5,950.00 | 5,950.00 | 5,950.00 | 5,950.00 | 1,100 |
| 2024-08-06 | 5,950.00 | 5,950.00 | 5,950.00 | 5,950.00 | 5,950.00 | 600 |
| 2024-08-05 | 6,000.00 | 6,000.00 | 5,950.00 | 5,950.00 | 5,950.00 | 8,300 |
| 2024-08-02 | 6,460.00 | 6,460.00 | 6,390.00 | 6,390.00 | 6,390.00 | 500 |
| 2024-08-01 | 5,950.00 | 6,780.00 | 5,950.00 | 6,040.00 | 6,040.00 | 9,500 |
| 2024-07-31 | 6,390.00 | 6,390.00 | 6,390.00 | 6,390.00 | 6,390.00 | 100 |
| 2024-07-30 | 6,390.00 | 6,390.00 | 6,390.00 | 6,390.00 | 6,390.00 | 200 |
| 2024-07-25 | 6,030.00 | 6,390.00 | 5,950.00 | 6,390.00 | 6,390.00 | 17,400 |
| 2024-07-24 | 6,420.00 | 6,420.00 | 6,390.00 | 6,390.00 | 6,390.00 | 600 |
| 2024-07-23 | 6,840.00 | 6,850.00 | 6,840.00 | 6,850.00 | 6,850.00 | 1,500 |
| 2024-07-22 | 6,840.00 | 6,850.00 | 6,600.00 | 6,840.00 | 6,840.00 | 500 |
| 2024-07-19 | 6,520.00 | 6,520.00 | 6,520.00 | 6,520.00 | 6,520.00 | 300 |
| 2024-07-18 | 6,470.00 | 6,470.00 | 6,100.00 | 6,100.00 | 6,100.00 | 300 |
| 2024-07-15 | 6,450.00 | 6,820.00 | 6,450.00 | 6,470.00 | 6,470.00 | 1,000 |
| 2024-07-12 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 100 |
| 2024-07-09 | 6,710.00 | 6,810.00 | 6,710.00 | 6,810.00 | 6,810.00 | 1,000 |
| 2024-07-05 | 6,790.00 | 6,790.00 | 6,560.00 | 6,560.00 | 6,560.00 | 900 |
| 2024-07-04 | 6,560.00 | 6,560.00 | 6,560.00 | 6,560.00 | 6,560.00 | 200 |
| 2024-07-03 | 6,840.00 | 6,840.00 | 6,400.00 | 6,500.00 | 6,500.00 | 2,800 |
| 2024-07-02 | 6,410.00 | 6,850.00 | 6,330.00 | 6,800.00 | 6,800.00 | 1,000 |
| 2024-06-28 | 6,820.00 | 6,860.00 | 6,800.00 | 6,800.00 | 6,800.00 | 500 |
| 2024-06-27 | 6,830.00 | 6,830.00 | 6,830.00 | 6,830.00 | 6,830.00 | 100 |
| 2024-06-26 | 6,500.00 | 6,550.00 | 6,450.00 | 6,450.00 | 6,450.00 | 1,100 |
| 2024-06-25 | 6,850.00 | 6,850.00 | 6,850.00 | 6,850.00 | 6,850.00 | 100 |
| 2024-06-21 | 6,850.00 | 6,850.00 | 6,840.00 | 6,850.00 | 6,850.00 | 900 |
| 2024-06-20 | 6,510.00 | 6,510.00 | 6,510.00 | 6,510.00 | 6,510.00 | 100 |
| 2024-06-19 | 6,790.00 | 6,900.00 | 6,370.00 | 6,370.00 | 6,370.00 | 900 |
| 2024-06-14 | 6,650.00 | 6,650.00 | 6,650.00 | 6,650.00 | 6,650.00 | 100 |
| 2024-06-13 | 6,650.00 | 6,650.00 | 6,650.00 | 6,650.00 | 6,650.00 | 300 |
| 2024-06-12 | 6,650.00 | 6,650.00 | 6,650.00 | 6,650.00 | 6,650.00 | 100 |
| 2024-06-11 | 6,330.00 | 6,660.00 | 6,330.00 | 6,650.00 | 6,650.00 | 400 |
| 2024-06-10 | 6,650.00 | 6,660.00 | 6,650.00 | 6,660.00 | 6,660.00 | 400 |
| 2024-06-07 | 6,650.00 | 6,650.00 | 6,650.00 | 6,650.00 | 6,650.00 | 100 |
| 2024-06-06 | 6,680.00 | 6,680.00 | 6,270.00 | 6,660.00 | 6,660.00 | 1,300 |
| 2024-06-05 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | 200 |
| 2024-06-04 | 6,690.00 | 6,690.00 | 5,850.00 | 5,850.00 | 5,850.00 | 3,200 |
| 2024-06-03 | 6,980.00 | 6,990.00 | 6,260.00 | 6,260.00 | 6,260.00 | 2,700 |
| 2024-05-30 | 6,800.00 | 7,170.00 | 6,730.00 | 6,730.00 | 6,730.00 | 8,500 |
| 2024-05-28 | 7,230.00 | 7,230.00 | 7,230.00 | 7,230.00 | 7,230.00 | 100 |
| 2024-05-27 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 500 |
| 2024-05-22 | 6,890.00 | 7,290.00 | 6,890.00 | 7,290.00 | 7,290.00 | 200 |
| 2024-05-21 | 6,800.00 | 6,900.00 | 6,800.00 | 6,890.00 | 6,890.00 | 2,100 |
| 2024-05-20 | 6,790.00 | 6,790.00 | 6,780.00 | 6,780.00 | 6,780.00 | 200 |
| 2024-05-16 | 6,670.00 | 6,750.00 | 6,670.00 | 6,750.00 | 6,750.00 | 200 |
| 2024-05-14 | 6,670.00 | 6,670.00 | 6,670.00 | 6,670.00 | 6,670.00 | 100 |
| 2024-05-13 | 6,930.00 | 6,930.00 | 6,930.00 | 6,930.00 | 6,930.00 | 100 |
| 2024-05-10 | 6,930.00 | 6,930.00 | 6,930.00 | 6,930.00 | 6,930.00 | 100 |
| 2024-05-09 | 6,930.00 | 6,930.00 | 6,930.00 | 6,930.00 | 6,930.00 | 200 |
| 2024-05-06 | 7,000.00 | 7,330.00 | 6,630.00 | 7,330.00 | 7,330.00 | 700 |
| 2024-05-03 | 7,000.00 | 7,050.00 | 6,530.00 | 7,000.00 | 7,000.00 | 1,000 |
| 2024-05-02 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 600 |
| 2024-04-26 | 7,450.00 | 7,450.00 | 7,000.00 | 7,000.00 | 7,000.00 | 2,100 |
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.