Singapore markets closed
Straits Times Index
2,991.53-25.62(-0.85%)Nikkei
28,631.45-125.41(-0.44%)Hang Seng
29,447.85-479.91(-1.60%)
USD/VND (VND=X)
CCY - CCY Delayed Price. Currency in VND
Add to watchlist
23,176.00000.0000 (0.00%)
At close: 11:52PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in VND
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 Jan 2021 | 23,060.0000 | 23,076.0000 | 22,685.7305 | 23,060.0000 | 23,060.0000 | - |
| 21 Jan 2021 | 23,072.0000 | 23,075.0000 | 22,721.1621 | 23,072.0000 | 23,072.0000 | - |
| 20 Jan 2021 | 23,069.0000 | 23,075.0000 | 22,742.1719 | 23,069.0000 | 23,069.0000 | - |
| 19 Jan 2021 | 23,069.0000 | 23,070.0000 | 22,684.1797 | 23,069.0000 | 23,069.0000 | - |
| 18 Jan 2021 | 23,095.0000 | 23,095.0000 | 22,741.2520 | 22,818.8262 | 22,818.8262 | - |
| 15 Jan 2021 | 23,064.0000 | 23,067.0000 | 22,737.3359 | 23,064.0000 | 23,064.0000 | - |
| 14 Jan 2021 | 23,064.0000 | 23,068.0000 | 22,730.0195 | 23,064.0000 | 23,064.0000 | - |
| 13 Jan 2021 | 23,065.0000 | 23,070.0000 | 22,613.2656 | 23,065.0000 | 23,065.0000 | - |
| 12 Jan 2021 | 23,050.0000 | 23,070.0000 | 22,732.0605 | 23,050.0000 | 23,050.0000 | - |
| 11 Jan 2021 | 23,066.0000 | 23,070.0000 | 22,741.9258 | 22,788.5488 | 22,788.5488 | - |
| 08 Jan 2021 | 23,078.0000 | 23,078.0000 | 22,740.3691 | 23,078.0000 | 23,078.0000 | - |
| 07 Jan 2021 | 23,090.0000 | 23,129.0000 | 22,758.4688 | 23,090.0000 | 23,090.0000 | - |
| 06 Jan 2021 | 23,080.0000 | 23,096.0000 | 22,751.9395 | 23,080.0000 | 23,080.0000 | - |
| 05 Jan 2021 | 23,070.0000 | 23,098.0000 | 22,781.4902 | 23,070.0000 | 23,070.0000 | - |
| 04 Jan 2021 | 23,095.0000 | 23,095.0000 | 22,745.2344 | 23,070.0000 | 23,070.0000 | - |
| 01 Jan 2021 | 23,070.0000 | 23,070.0000 | 23,070.0000 | 23,070.0000 | 23,070.0000 | - |
| 31 Dec 2020 | 22,700.6426 | 23,095.0000 | 22,700.6426 | 23,088.0000 | 23,088.0000 | - |
| 30 Dec 2020 | 23,120.0000 | 23,125.0000 | 22,716.8809 | 23,120.0000 | 23,120.0000 | - |
| 29 Dec 2020 | 23,125.0000 | 23,125.0000 | 22,748.5020 | 23,125.0000 | 23,125.0000 | - |
| 28 Dec 2020 | 23,130.0000 | 23,130.0000 | 22,808.0098 | 23,130.0000 | 23,130.0000 | - |
| 25 Dec 2020 | 23,125.0000 | 23,152.0000 | 22,818.8203 | 23,125.0000 | 23,125.0000 | - |
| 24 Dec 2020 | 23,130.0000 | 23,136.0000 | 22,774.9492 | 23,130.0000 | 23,130.0000 | - |
| 23 Dec 2020 | 23,127.0000 | 23,135.0000 | 22,806.9883 | 23,127.0000 | 23,127.0000 | - |
| 22 Dec 2020 | 23,120.0000 | 23,134.0000 | 22,673.5508 | 23,120.0000 | 23,120.0000 | - |
| 21 Dec 2020 | 23,124.0000 | 23,125.0000 | 22,911.1660 | 23,124.0000 | 23,124.0000 | - |
| 18 Dec 2020 | 22,767.7695 | 23,124.0000 | 22,767.7695 | 23,120.0000 | 23,120.0000 | - |
| 17 Dec 2020 | 23,126.0000 | 23,126.0000 | 22,805.0742 | 23,126.0000 | 23,126.0000 | - |
| 16 Dec 2020 | 23,126.0000 | 23,127.0000 | 22,802.2402 | 23,126.0000 | 23,126.0000 | - |
| 15 Dec 2020 | 23,126.0000 | 23,127.0000 | 22,789.6816 | 23,126.0000 | 23,126.0000 | - |
| 14 Dec 2020 | 23,177.0000 | 23,177.0000 | 22,802.7148 | 23,128.0000 | 23,128.0000 | - |
| 11 Dec 2020 | 23,177.0000 | 23,177.0000 | 22,804.6875 | 23,128.0000 | 23,128.0000 | - |
| 10 Dec 2020 | 22,857.6152 | 23,130.0000 | 22,808.1797 | 23,128.0000 | 23,128.0000 | - |
| 09 Dec 2020 | 23,128.0000 | 23,130.0000 | 22,786.9727 | 23,128.0000 | 23,128.0000 | - |
| 08 Dec 2020 | 23,127.0000 | 23,130.0000 | 22,785.0918 | 23,127.0000 | 23,127.0000 | - |
| 07 Dec 2020 | 23,130.0000 | 23,130.0000 | 22,806.1270 | 23,130.0000 | 23,130.0000 | - |
| 04 Dec 2020 | 23,125.0000 | 23,130.0000 | 22,777.4102 | 23,125.0000 | 23,125.0000 | - |
| 03 Dec 2020 | 23,129.0000 | 23,130.0000 | 22,683.1621 | 23,129.0000 | 23,129.0000 | - |
| 02 Dec 2020 | 23,129.0000 | 23,131.0000 | 22,609.8203 | 23,129.0000 | 23,129.0000 | - |
| 01 Dec 2020 | 23,140.0000 | 23,140.0000 | 22,801.4902 | 23,140.0000 | 23,140.0000 | - |
| 30 Nov 2020 | 23,177.0000 | 23,177.0000 | 22,743.1309 | 23,160.0000 | 23,160.0000 | - |
| 27 Nov 2020 | 23,164.0000 | 23,180.0000 | 22,807.8125 | 23,164.0000 | 23,164.0000 | - |
| 26 Nov 2020 | 23,160.0000 | 23,164.0000 | 22,744.5957 | 23,160.0000 | 23,160.0000 | - |
| 25 Nov 2020 | 23,151.0000 | 23,165.0000 | 22,755.9043 | 23,151.0000 | 23,151.0000 | - |
| 24 Nov 2020 | 22,960.9805 | 23,170.0000 | 22,815.3477 | 23,177.0000 | 23,177.0000 | - |
| 23 Nov 2020 | 23,176.0000 | 23,182.0000 | 22,851.0918 | 23,176.0000 | 23,176.0000 | - |
| 20 Nov 2020 | 23,176.0000 | 23,182.0000 | 22,764.8359 | 23,176.0000 | 23,176.0000 | - |
| 19 Nov 2020 | 23,160.0000 | 23,176.0000 | 22,839.8379 | 23,160.0000 | 23,160.0000 | - |
| 18 Nov 2020 | 23,163.0000 | 23,176.0000 | 22,838.3887 | 23,163.0000 | 23,163.0000 | - |
| 17 Nov 2020 | 23,175.0000 | 23,176.0000 | 22,776.9023 | 23,175.0000 | 23,175.0000 | - |
| 16 Nov 2020 | 23,175.0000 | 23,176.0000 | 22,807.6699 | 23,175.0000 | 23,175.0000 | - |
| 13 Nov 2020 | 22,841.8750 | 23,180.0000 | 22,841.8750 | 23,175.0000 | 23,175.0000 | - |
| 12 Nov 2020 | 22,808.7891 | 23,175.0000 | 22,808.7891 | 23,175.0000 | 23,175.0000 | - |
| 11 Nov 2020 | 23,173.0000 | 23,175.0000 | 22,786.9609 | 23,173.0000 | 23,173.0000 | - |
| 10 Nov 2020 | 23,170.0000 | 23,175.0000 | 22,823.9199 | 23,170.0000 | 23,170.0000 | - |
| 09 Nov 2020 | 23,176.0000 | 23,176.0000 | 22,859.9805 | 23,176.0000 | 23,176.0000 | - |
| 06 Nov 2020 | 23,175.0000 | 23,180.0000 | 22,829.8281 | 23,175.0000 | 23,175.0000 | - |
| 05 Nov 2020 | 23,175.0000 | 23,177.0000 | 23,175.0000 | 23,176.0000 | 23,176.0000 | - |
| 04 Nov 2020 | 22,876.8984 | 23,177.0000 | 22,819.4570 | 23,176.0000 | 23,176.0000 | - |
| 03 Nov 2020 | 23,177.0000 | 23,177.0000 | 22,833.9102 | 23,177.0000 | 23,177.0000 | - |
| 02 Nov 2020 | 23,177.0000 | 23,177.0000 | 22,836.1504 | 23,180.0000 | 23,180.0000 | - |
| 30 Oct 2020 | 22,877.6348 | 23,180.0000 | 22,836.5840 | 23,170.0000 | 23,170.0000 | - |
| 29 Oct 2020 | 23,176.0000 | 23,181.0000 | 22,794.8125 | 23,176.0000 | 23,176.0000 | - |
| 28 Oct 2020 | 23,175.0000 | 23,177.0000 | 22,840.9512 | 23,175.0000 | 23,175.0000 | - |
| 27 Oct 2020 | 22,839.9805 | 23,176.0000 | 22,839.9805 | 23,175.0000 | 23,175.0000 | - |
| 26 Oct 2020 | 23,177.0000 | 23,177.0000 | 22,836.2148 | 23,176.0000 | 23,176.0000 | - |
| 22 Oct 2020 | 23,177.0000 | 23,180.0000 | 22,842.0176 | 23,176.0000 | 23,176.0000 | - |
| 21 Oct 2020 | 22,865.8496 | 23,179.0000 | 22,845.0645 | 23,177.0000 | 23,177.0000 | - |
| 20 Oct 2020 | 23,179.0000 | 23,180.0000 | 22,838.8574 | 23,179.0000 | 23,179.0000 | - |
| 19 Oct 2020 | 22,819.9727 | 23,179.0000 | 22,787.4609 | 23,175.0000 | 23,175.0000 | - |
| 18 Oct 2020 | 23,175.0000 | 23,177.0000 | 22,836.6504 | 23,175.0000 | 23,175.0000 | - |
| 15 Oct 2020 | 23,170.0000 | 23,180.0000 | 22,850.5566 | 23,170.0000 | 23,170.0000 | - |
| 14 Oct 2020 | 23,175.0000 | 23,177.0000 | 22,806.9512 | 23,175.0000 | 23,175.0000 | - |
| 13 Oct 2020 | 23,177.0000 | 23,177.0000 | 22,835.1328 | 23,177.0000 | 23,177.0000 | - |
| 12 Oct 2020 | 23,178.0000 | 23,181.0000 | 22,833.7285 | 23,178.0000 | 23,178.0000 | - |
| 11 Oct 2020 | 23,180.0000 | 23,190.0000 | 22,843.4082 | 23,180.0000 | 23,180.0000 | - |
| 08 Oct 2020 | 23,191.0000 | 23,205.0000 | 22,848.6934 | 23,191.0000 | 23,191.0000 | - |
| 07 Oct 2020 | 23,205.0000 | 23,205.0000 | 22,853.6699 | 23,205.0000 | 23,205.0000 | - |
| 06 Oct 2020 | 23,205.0000 | 23,205.0000 | 22,862.5117 | 23,205.0000 | 23,205.0000 | - |
| 05 Oct 2020 | 22,788.3535 | 23,206.0000 | 22,788.3535 | 23,203.0000 | 23,203.0000 | - |
| 04 Oct 2020 | 23,191.0000 | 23,203.0000 | 22,858.6250 | 23,191.0000 | 23,191.0000 | - |
| 01 Oct 2020 | 23,188.0000 | 23,194.0000 | 22,853.7266 | 23,188.0000 | 23,188.0000 | - |
| 30 Sep 2020 | 23,181.0000 | 23,188.0000 | 22,823.9121 | 23,181.0000 | 23,181.0000 | - |
| 29 Sep 2020 | 23,190.0000 | 23,190.0000 | 22,848.1855 | 23,190.0000 | 23,190.0000 | - |
| 28 Sep 2020 | 23,188.0000 | 23,190.0000 | 22,814.0273 | 23,188.0000 | 23,188.0000 | - |
| 27 Sep 2020 | 23,191.0000 | 23,191.0000 | 22,842.6875 | 23,191.0000 | 23,191.0000 | - |
| 24 Sep 2020 | 23,184.0000 | 23,195.0000 | 22,793.7930 | 23,184.0000 | 23,184.0000 | - |
| 23 Sep 2020 | 22,914.0527 | 23,185.0000 | 22,831.0703 | 23,185.0000 | 23,185.0000 | - |
| 22 Sep 2020 | 23,177.0000 | 23,185.0000 | 22,997.3027 | 23,177.0000 | 23,177.0000 | - |
| 21 Sep 2020 | 22,874.3789 | 23,179.0000 | 22,852.2324 | 23,178.0000 | 23,178.0000 | - |
| 20 Sep 2020 | 23,170.0000 | 23,182.0000 | 23,170.0000 | 23,170.0000 | 23,170.0000 | - |
| 17 Sep 2020 | 22,735.0566 | 23,180.0000 | 22,735.0566 | 23,170.0000 | 23,170.0000 | - |
| 16 Sep 2020 | 23,178.0000 | 23,178.0000 | 22,855.1797 | 23,178.0000 | 23,178.0000 | - |
| 15 Sep 2020 | 22,964.8652 | 23,178.0000 | 22,841.8320 | 23,175.0000 | 23,175.0000 | - |
| 14 Sep 2020 | 23,175.0000 | 23,176.0000 | 22,843.4551 | 23,175.0000 | 23,175.0000 | - |
| 13 Sep 2020 | 23,174.0000 | 23,181.0000 | 22,840.5625 | 23,174.0000 | 23,174.0000 | - |
| 10 Sep 2020 | 23,173.0000 | 23,176.0000 | 22,836.4023 | 23,173.0000 | 23,173.0000 | - |
| 09 Sep 2020 | 23,175.0000 | 23,178.0000 | 22,728.6387 | 23,175.0000 | 23,175.0000 | - |
| 08 Sep 2020 | 23,176.0000 | 23,185.0000 | 22,831.6758 | 23,176.0000 | 23,176.0000 | - |
| 07 Sep 2020 | 23,174.0000 | 23,178.0000 | 22,847.5996 | 23,174.0000 | 23,174.0000 | - |
| 06 Sep 2020 | 23,178.0000 | 23,178.0000 | 22,836.6680 | 23,178.0000 | 23,178.0000 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
