Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
VDPA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 54.865 | 0.14 | 0.25% | 54.74 | 55.47 | 54.61 | 27,449 |
| May 30 2024 | 54.73 | 0.30 | 0.55% | 54.79 | 54.79 | 54.46 | 25,765 |
| May 29 2024 | 54.43 | -0.40 | -0.72% | 54.24 | 54.695 | 54.24 | 49,225 |
| May 28 2024 | 54.825 | -0.05 | -0.08% | 54.82 | 55.805 | 54.70 | 30,164 |
| May 24 2024 | 54.87 | 0.09 | 0.16% | 54.91 | 55.025 | 54.68 | 44,272 |
| May 23 2024 | 54.785 | -0.22 | -0.39% | 55.41 | 55.79 | 54.055 | 31,239 |
| May 22 2024 | 55.00 | -0.04 | -0.06% | 55.51 | 55.55 | 54.71 | 37,815 |
| May 21 2024 | 55.035 | 0.11 | 0.20% | 55.00 | 55.40 | 54.00 | 49,102 |
| May 20 2024 | 54.925 | -0.10 | -0.18% | 55.04 | 55.04 | 54.86 | 45,350 |
| May 17 2024 | 55.025 | -0.12 | -0.22% | 55.09 | 55.225 | 55.005 | 43,002 |
| May 16 2024 | 55.145 | 0.02 | 0.03% | 55.17 | 56.33 | 55.105 | 60,570 |
| May 15 2024 | 55.13 | 0.38 | 0.69% | 54.83 | 55.545 | 54.635 | 47,471 |
| May 14 2024 | 54.75 | 0.15 | 0.27% | 54.70 | 54.795 | 54.40 | 18,819 |
| May 13 2024 | 54.60 | 0.00 | 0.00% | 54.70 | 54.74 | 54.60 | 11,120 |
| May 10 2024 | 54.60 | -0.07 | -0.13% | 54.75 | 54.94 | 54.585 | 25,437 |
| May 09 2024 | 54.67 | -0.03 | -0.05% | 54.63 | 54.87 | 54.58 | 35,152 |
| May 08 2024 | 54.695 | -0.19 | -0.34% | 54.73 | 54.865 | 54.645 | 15,411 |
| May 07 2024 | 54.88 | 0.37 | 0.68% | 54.75 | 54.94 | 54.725 | 162,382 |
| May 03 2024 | 54.51 | 0.35 | 0.66% | 54.33 | 55.115 | 54.145 | 16,758 |
| May 02 2024 | 54.155 | 0.20 | 0.38% | 54.20 | 54.255 | 54.005 | 18,617 |
| May 01 2024 | 53.95 | -0.05 | -0.09% | 54.05 | 54.11 | 53.815 | 19,567 |
| Apr 30 2024 | 54.00 | -0.09 | -0.16% | 54.00 | 54.23 | 53.83 | 79,996 |
| Apr 29 2024 | 54.085 | 0.16 | 0.31% | 54.05 | 54.115 | 54.005 | 33,044 |
| Apr 26 2024 | 53.92 | 0.24 | 0.45% | 54.13 | 54.13 | 53.77 | 26,867 |
| Apr 25 2024 | 53.68 | -0.15 | -0.27% | 54.10 | 54.10 | 53.47 | 13,174 |
| Apr 24 2024 | 53.825 | -0.28 | -0.52% | 53.97 | 54.075 | 53.745 | 163,115 |
| Apr 23 2024 | 54.105 | 0.18 | 0.33% | 53.90 | 54.16 | 53.705 | 6,768 |
| Apr 22 2024 | 53.925 | -0.01 | -0.02% | 53.96 | 54.105 | 53.78 | 14,898 |
| Apr 19 2024 | 53.935 | 0.13 | 0.23% | 53.96 | 54.035 | 53.86 | 113,667 |
| Apr 18 2024 | 53.81 | -0.06 | -0.10% | 53.96 | 54.025 | 53.555 | 18,835 |
| Apr 17 2024 | 53.865 | 0.20 | 0.36% | 53.71 | 53.905 | 53.615 | 112,120 |
| Apr 16 2024 | 53.67 | -0.23 | -0.42% | 53.72 | 53.815 | 53.54 | 45,298 |
| Apr 15 2024 | 53.895 | -0.42 | -0.76% | 54.41 | 54.41 | 53.85 | 62,742 |
| Apr 12 2024 | 54.31 | 0.13 | 0.24% | 54.24 | 54.435 | 54.155 | 29,287 |
| Apr 11 2024 | 54.18 | -0.19 | -0.35% | 54.22 | 54.40 | 53.85 | 68,253 |
| Apr 10 2024 | 54.37 | -0.46 | -0.84% | 54.92 | 54.95 | 54.09 | 87,371 |
| Apr 09 2024 | 54.83 | 0.22 | 0.40% | 54.74 | 54.845 | 54.585 | 42,061 |
| Apr 08 2024 | 54.61 | -0.10 | -0.17% | 54.88 | 54.88 | 54.47 | 109,895 |
| Apr 05 2024 | 54.705 | -0.14 | -0.26% | 54.86 | 54.92 | 54.435 | 31,353 |
| Apr 04 2024 | 54.845 | 0.15 | 0.27% | 54.85 | 54.955 | 54.735 | 65,251 |
| Apr 03 2024 | 54.695 | -0.01 | -0.01% | 54.68 | 54.815 | 54.48 | 161,553 |
| Apr 02 2024 | 54.70 | -0.55 | -1.00% | 55.10 | 55.10 | 54.31 | 63,930 |
| Mar 28 2024 | 55.25 | 0.13 | 0.23% | 55.30 | 55.33 | 55.10 | 90,795 |
| Mar 27 2024 | 55.125 | 0.21 | 0.38% | 54.96 | 55.135 | 54.96 | 33,065 |
| Mar 26 2024 | 54.915 | -0.09 | -0.15% | 55.04 | 55.125 | 54.875 | 173,211 |
| Mar 25 2024 | 55.00 | -0.07 | -0.13% | 55.34 | 55.34 | 54.99 | 67,821 |
| Mar 22 2024 | 55.07 | 0.13 | 0.23% | 55.05 | 55.19 | 54.945 | 119,597 |
| Mar 21 2024 | 54.945 | 0.18 | 0.33% | 54.95 | 55.12 | 54.865 | 59,353 |
| Mar 20 2024 | 54.765 | 0.04 | 0.06% | 54.82 | 54.85 | 54.685 | 201,266 |
| Mar 19 2024 | 54.73 | 0.05 | 0.10% | 54.66 | 54.75 | 54.545 | 48,714 |
| Mar 18 2024 | 54.675 | -0.06 | -0.10% | 54.77 | 54.815 | 54.625 | 21,828 |
| Mar 15 2024 | 54.73 | -0.01 | -0.02% | 54.81 | 54.895 | 54.55 | 22,145 |
| Mar 14 2024 | 54.74 | -0.32 | -0.58% | 55.07 | 55.115 | 54.685 | 23,861 |
| Mar 13 2024 | 55.06 | -0.02 | -0.03% | 55.06 | 55.20 | 54.945 | 55,602 |
| Mar 12 2024 | 55.075 | -0.12 | -0.22% | 55.27 | 55.455 | 54.98 | 101,200 |
| Mar 11 2024 | 55.195 | 0.03 | 0.05% | 55.26 | 55.405 | 54.92 | 369,106 |
| Mar 08 2024 | 55.165 | 0.07 | 0.13% | 55.21 | 55.36 | 54.835 | 55,776 |
| Mar 07 2024 | 55.095 | 0.03 | 0.06% | 55.00 | 55.24 | 54.95 | 184,476 |
| Mar 06 2024 | 55.06 | 0.14 | 0.25% | 55.12 | 55.155 | 54.84 | 24,411 |
| Mar 05 2024 | 54.925 | 0.20 | 0.37% | 54.76 | 55.03 | 54.685 | 57,061 |
| Mar 04 2024 | 54.72 | 0.09 | 0.16% | 54.93 | 54.93 | 54.635 | 259,110 |
