- Home
- Analytics
- Stocks
- CF VN 30 SC ETF US$
| Date |
Stock |
Currency |
Comment |
Close |
Low |
High |
Bid |
Ask |
Volume |
| 2024-03-18 |
VND.SI |
USD |
|
$1.0120 |
$0.0000 |
$0.0000 |
$0.0000 |
$1.0250 |
0 |
| 2024-03-15 |
VND.SI |
USD |
|
$1.0120 |
$1.0120 |
$1.0120 |
$0.9970 |
$1.0300 |
22,000 |
| 2024-03-14 |
VND.SI |
USD |
|
$1.0130 |
$0.0000 |
$0.0000 |
$0.9970 |
$1.0310 |
0 |
| 2024-03-13 |
VND.SI |
USD |
|
$1.0130 |
$0.0000 |
$0.0000 |
$0.9970 |
$1.0310 |
0 |
| 2024-03-12 |
VND.SI |
USD |
|
$1.0130 |
$0.0000 |
$0.0000 |
$0.9960 |
$1.0310 |
0 |
| 2024-03-11 |
VND.SI |
USD |
|
$1.0130 |
$1.0130 |
$1.0130 |
$0.0000 |
$1.0310 |
2,000 |
| 2024-03-08 |
VND.SI |
USD |
|
$1.0130 |
$1.0130 |
$1.0130 |
$1.0130 |
$0.0000 |
30,000 |
| 2024-03-07 |
VND.SI |
USD |
|
$1.0190 |
$1.0190 |
$1.0190 |
$0.0000 |
$0.0000 |
40,000 |
| 2024-03-06 |
VND.SI |
USD |
|
$1.0320 |
$1.0320 |
$1.0320 |
$0.0000 |
$1.0320 |
1 |
| 2024-03-05 |
VND.SI |
USD |
|
$1.0250 |
$1.0170 |
$1.0250 |
$0.0000 |
$0.0000 |
124,500 |
| 2024-03-04 |
VND.SI |
USD |
|
$1.0270 |
$1.0100 |
$1.0270 |
$0.0000 |
$0.0000 |
106,550 |
| 2024-03-01 |
VND.SI |
USD |
|
$1.0040 |
$1.0040 |
$1.0040 |
$1.0040 |
$0.0000 |
40,200 |
| 2024-02-29 |
VND.SI |
USD |
|
$0.9950 |
$0.9950 |
$0.9950 |
$0.0000 |
$0.0000 |
22,000 |
| 2024-02-28 |
VND.SI |
USD |
|
$0.9700 |
$0.0000 |
$0.0000 |
$0.0000 |
$0.0000 |
0 |
| 2024-02-27 |
VND.SI |
USD |
|
$0.9700 |
$0.0000 |
$0.0000 |
$0.0000 |
$0.0000 |
0 |
| 2024-02-26 |
VND.SI |
USD |
|
$0.9700 |
$0.0000 |
$0.0000 |
$0.0000 |
$0.0000 |
0 |
| 2024-02-23 |
VND.SI |
USD |
|
$0.9700 |
$0.0000 |
$0.0000 |
$0.0000 |
$0.0000 |
0 |
| 2024-02-22 |
VND.SI |
USD |
|
$0.9700 |
$0.9700 |
$0.9700 |
$0.0000 |
$0.0000 |
271,999 |
| 2024-02-21 |
VND.SI |
USD |
|
$0.9770 |
$0.0000 |
$0.0000 |
$0.0000 |
$0.0000 |
0 |
| 2024-02-20 |
VND.SI |
USD |
|
$0.9770 |
$0.9770 |
$0.9770 |
$0.0000 |
$0.0000 |
28,000 |
| 2024-02-19 |
VND.SI |
USD |
|
$0.9700 |
$0.9700 |
$0.9700 |
$0.0000 |
$0.9700 |
108,001 |
| 2024-02-16 |
VND.SI |
USD |
|
$0.9540 |
$0.0000 |
$0.0000 |
$0.0000 |
$0.0000 |
0 |
| 2024-02-15 |
VND.SI |
USD |
|
$0.9540 |
$0.0000 |
$0.0000 |
$0.0000 |
$0.0000 |
0 |
| 2024-02-14 |
VND.SI |
USD |
|
$0.9540 |
$0.0000 |
$0.0000 |
$0.0000 |
$0.0000 |
0 |
| 2024-02-13 |
VND.SI |
USD |
|
$0.9540 |
$0.9540 |
$0.9540 |
$0.0000 |
$0.0000 |
1,000 |
| 2024-02-09 |
VND.SI |
USD |
|
$0.9560 |
$0.0000 |
$0.0000 |
$0.0000 |
$0.0000 |
0 |
| 2024-02-08 |
VND.SI |
USD |
|
$0.9560 |
$0.0000 |
$0.0000 |
$0.0000 |
$0.0000 |
0 |
| 2024-02-07 |
VND.SI |
USD |
|
$0.9560 |
$0.9560 |
$0.9560 |
$0.0000 |
$0.0000 |
27,000 |
| 2024-02-06 |
VND.SI |
USD |
|
$0.9510 |
$0.0000 |
$0.0000 |
$0.0000 |
$0.0000 |
0 |
| 2024-02-05 |
VND.SI |
USD |
|
$0.9510 |
$0.9510 |
$0.9510 |
$0.0000 |
$0.0000 |
24,000 |
| 2024-02-02 |
VND.SI |
USD |
|
$0.9400 |
$0.0000 |
$0.0000 |
$0.0000 |
$1.0400 |
0 |
| 2024-02-01 |
VND.SI |
USD |
|
$0.9400 |
$0.0000 |
$0.0000 |
$0.0000 |
$1.0400 |
0 |
| 2024-01-31 |
VND.SI |
USD |
|
$0.9400 |
$0.0000 |
$0.0000 |
$0.9350 |
$1.0400 |
0 |
| 2024-01-30 |
VND.SI |
USD |
|
$0.9400 |
$0.9400 |
$0.9400 |
$0.9350 |
$1.0400 |
500 |
| 2024-01-29 |
VND.SI |
USD |
|
$0.9350 |
$0.0000 |
$0.0000 |
$0.9350 |
$1.0400 |
0 |
| 2024-01-26 |
VND.SI |
USD |
|
$0.9350 |
$0.0000 |
$0.0000 |
$0.0000 |
$1.0400 |
0 |
| 2024-01-25 |
VND.SI |
USD |
|
$0.9350 |
$0.0000 |
$0.0000 |
$0.0000 |
$1.0400 |
0 |
| 2024-01-24 |
VND.SI |
USD |
|
$0.9350 |
$0.0000 |
$0.0000 |
$0.0000 |
$1.0400 |
0 |
| 2024-01-23 |
VND.SI |
USD |
|
$0.9350 |
$0.0000 |
$0.0000 |
$0.0000 |
$1.0400 |
0 |
| 2024-01-22 |
VND.SI |
USD |
|
$0.9350 |
$0.0000 |
$0.0000 |
$0.0000 |
$1.0400 |
0 |
| 2024-01-19 |
VND.SI |
USD |
|
$0.9350 |
$0.0000 |
$0.0000 |
$0.0000 |
$1.0400 |
0 |
| 2024-01-18 |
VND.SI |
USD |
|
$0.9350 |
$0.0000 |
$0.0000 |
$0.0000 |
$1.0400 |
0 |
| 2024-01-17 |
VND.SI |
USD |
|
$0.9350 |
$0.9350 |
$0.9350 |
$0.9360 |
$0.9420 |
70,000 |
| 2024-01-16 |
VND.SI |
USD |
|
$0.9470 |
$0.0000 |
$0.0000 |
$0.0000 |
$1.0400 |
0 |
| 2024-01-15 |
VND.SI |
USD |
|
$0.9470 |
$0.9470 |
$0.9470 |
$0.0000 |
$1.0400 |
8,000 |
| 2024-01-12 |
VND.SI |
USD |
|
$0.9610 |
$0.0000 |
$0.0000 |
$0.0000 |
$1.0400 |
0 |
| 2024-01-11 |
VND.SI |
USD |
|
$0.9610 |
$0.0000 |
$0.0000 |
$0.0000 |
$1.0400 |
0 |
| 2024-01-10 |
VND.SI |
USD |
|
$0.9610 |
$0.0000 |
$0.0000 |
$0.0000 |
$1.0400 |
0 |
| 2024-01-09 |
VND.SI |
USD |
|
$0.9610 |
$0.0000 |
$0.0000 |
$0.0000 |
$1.0400 |
0 |
| 2024-01-08 |
VND.SI |
USD |
|
$0.9610 |
$0.0000 |
$0.0000 |
$0.0000 |
$1.0400 |
0 |