Vietnam Maritime Development JSC (HNX:VSM)
Vietnam · Delayed Price · Currency is VND 14,900
-100 (-0.67%)
At close: Aug 5, 2025
Ligand Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 14,500.00 | 14,900.00 | 14,500.00 | 14,900.00 | 14,900.00 | -0.67% | 20,700 |
| Aug 4, 2025 | 14,500.00 | 15,000.00 | 14,500.00 | 15,000.00 | 15,000.00 | - | 51,100 |
| Aug 1, 2025 | 14,500.00 | 15,000.00 | 14,500.00 | 15,000.00 | 15,000.00 | 1.35% | 4,000 |
| Jul 31, 2025 | 14,800.00 | 14,800.00 | 14,800.00 | 14,800.00 | 14,800.00 | - | 6,400 |
| Jul 30, 2025 | 14,600.00 | 14,800.00 | 14,600.00 | 14,800.00 | 14,800.00 | 1.37% | 4,000 |
| Jul 29, 2025 | 15,000.00 | 15,100.00 | 14,500.00 | 14,600.00 | 14,600.00 | -2.01% | 10,100 |
| Jul 28, 2025 | 15,100.00 | 15,100.00 | 14,900.00 | 14,900.00 | 14,900.00 | -1.32% | 5,700 |
| Jul 25, 2025 | 14,600.00 | 15,100.00 | 14,600.00 | 15,100.00 | 15,100.00 | 3.42% | 2,950 |
| Jul 24, 2025 | 14,600.00 | 14,600.00 | 14,200.00 | 14,600.00 | 14,600.00 | - | 2,000 |
| Jul 23, 2025 | 14,700.00 | 14,700.00 | 14,600.00 | 14,600.00 | 14,600.00 | -1.35% | 16,300 |
| Jul 22, 2025 | 14,500.00 | 14,800.00 | 14,400.00 | 14,800.00 | 14,800.00 | -0.67% | 48,211 |
| Jul 21, 2025 | 14,900.00 | 14,900.00 | 14,500.00 | 14,900.00 | 14,900.00 | - | 6,800 |
| Jul 18, 2025 | 14,500.00 | 14,900.00 | 14,500.00 | 14,900.00 | 14,900.00 | -0.67% | 2,000 |
| Jul 17, 2025 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 2.74% | 900 |
| Jul 16, 2025 | 14,500.00 | 14,600.00 | 14,500.00 | 14,600.00 | 14,600.00 | 0.69% | 7,500 |
| Jul 15, 2025 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | -0.68% | 1,100 |
| Jul 14, 2025 | 15,500.00 | 15,500.00 | 14,400.00 | 14,600.00 | 14,600.00 | -3.95% | 11,600 |
| Jul 10, 2025 | 16,000.00 | 16,000.00 | 15,100.00 | 15,200.00 | 15,200.00 | -3.80% | 1,100 |
| Jul 9, 2025 | 15,000.00 | 15,800.00 | 14,500.00 | 15,800.00 | 15,800.00 | 7.48% | 9,500 |
| Jul 8, 2025 | 14,500.00 | 14,700.00 | 14,200.00 | 14,700.00 | 14,700.00 | 1.38% | 48,400 |
| Jul 7, 2025 | 14,400.00 | 14,500.00 | 14,400.00 | 14,500.00 | 14,500.00 | - | 4,900 |
| Jul 4, 2025 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | - | 800 |
| Jul 3, 2025 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 1.40% | 7,200 |
| Jul 1, 2025 | 14,400.00 | 14,400.00 | 14,300.00 | 14,300.00 | 14,300.00 | -1.38% | 5,800 |
| Jun 30, 2025 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | - | 6,700 |
| Jun 27, 2025 | 14,100.00 | 14,500.00 | 14,000.00 | 14,500.00 | 14,500.00 | - | 2,000 |
| Jun 25, 2025 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | - | 700 |
| Jun 24, 2025 | 14,500.00 | 14,500.00 | 14,200.00 | 14,500.00 | 14,500.00 | 0.69% | 1,500 |
| Jun 23, 2025 | 14,000.00 | 14,400.00 | 14,000.00 | 14,400.00 | 14,400.00 | 2.86% | 3,000 |
| Jun 20, 2025 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | - | 100 |
| Jun 18, 2025 | 15,500.00 | 15,500.00 | 14,000.00 | 14,000.00 | 14,000.00 | -2.10% | 21,501 |
| Jun 17, 2025 | 14,400.00 | 14,400.00 | 14,300.00 | 14,300.00 | 14,300.00 | -0.69% | 2,200 |
| Jun 16, 2025 | 14,500.00 | 14,600.00 | 14,400.00 | 14,400.00 | 14,400.00 | -6.49% | 5,800 |
| Jun 12, 2025 | 15,100.00 | 15,400.00 | 14,600.00 | 15,400.00 | 15,400.00 | 5.48% | 3,900 |
| Jun 11, 2025 | 14,800.00 | 14,800.00 | 14,600.00 | 14,600.00 | 14,600.00 | -7.59% | 4,500 |
| Jun 5, 2025 | 15,800.00 | 15,800.00 | 15,800.00 | 15,800.00 | 15,800.00 | 2.60% | 100 |
| Jun 4, 2025 | 15,800.00 | 15,800.00 | 15,400.00 | 15,400.00 | 15,400.00 | -2.53% | 1,900 |
| Jun 3, 2025 | 15,500.00 | 15,800.00 | 15,500.00 | 15,800.00 | 15,800.00 | - | 402 |
| Jun 2, 2025 | 15,800.00 | 16,500.00 | 15,800.00 | 15,800.00 | 15,800.00 | - | 4,532 |
| May 30, 2025 | 15,800.00 | 15,800.00 | 15,800.00 | 15,800.00 | 15,800.00 | -5.95% | 167 |
| May 28, 2025 | 16,200.00 | 16,800.00 | 16,200.00 | 16,800.00 | 16,800.00 | 4.35% | 3,700 |
| May 27, 2025 | 16,100.00 | 16,200.00 | 15,700.00 | 16,100.00 | 16,100.00 | - | 10,201 |
| May 26, 2025 | 15,900.00 | 16,500.00 | 15,700.00 | 16,100.00 | 16,100.00 | 1.47% | 11,622 |
| May 23, 2025 | 15,666.67 | 15,866.67 | 15,133.33 | 15,866.67 | 15,866.67 | 0.85% | 9,750 |
| May 22, 2025 | 16,000.00 | 16,000.00 | 15,600.00 | 15,733.33 | 15,733.33 | -0.84% | 5,553 |
| May 21, 2025 | 16,600.00 | 16,600.00 | 15,666.67 | 15,866.67 | 15,866.67 | -1.24% | 7,383 |
| May 20, 2025 | 16,133.33 | 16,133.33 | 15,733.33 | 16,066.67 | 16,066.67 | -0.41% | 15,450 |
| May 19, 2025 | 16,000.00 | 16,133.33 | 15,666.67 | 16,133.33 | 16,133.33 | 0.41% | 9,300 |
| May 16, 2025 | 15,666.67 | 16,066.67 | 15,666.67 | 16,066.67 | 16,066.67 | -1.63% | 15,150 |
| May 15, 2025 | 16,333.33 | 16,333.33 | 16,333.33 | 16,333.33 | 16,333.33 | -5.04% | 900 |