VinaCapital Vietnam Opportunity Fund Limited (VCVOF)
OTCMKTS · Delayed Price · Currency is USD
6.57
+0.52 (8.60%)
Apr 14, 2026, 2:29 PM EST
VCVOF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 6.50 | 6.57 | 6.50 | 6.57 | 6.57 | 3.79% | 12,968 |
| Apr 9, 2026 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | -2.62% | 436 |
| Apr 6, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 7.62% | 354 |
| Apr 2, 2026 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | 1.94% | 172 |
| Mar 31, 2026 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | 0.68% | 267 |
| Mar 30, 2026 | 5.90 | 5.90 | 5.89 | 5.89 | 5.89 | -5.84% | 1,417 |
| Mar 27, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 6.66% | 2,918 |
| Mar 26, 2026 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | -0.51% | 569 |
| Mar 24, 2026 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | -0.42% | 424 |
| Mar 23, 2026 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | -0.92% | 1,115 |
| Mar 19, 2026 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | -3.65% | 1,209 |
| Mar 18, 2026 | 5.98 | 6.20 | 5.98 | 6.20 | 6.20 | -0.78% | 2,077 |
| Mar 17, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 5.92% | 173 |
| Mar 16, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -2.55% | 1,227 |
| Mar 13, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -0.30% | 12,633 |
| Mar 12, 2026 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | -4.44% | 789 |
| Mar 10, 2026 | 6.11 | 6.35 | 6.11 | 6.35 | 6.35 | 8.55% | 676 |
| Mar 9, 2026 | 6.13 | 6.13 | 5.85 | 5.85 | 5.85 | -6.10% | 2,594 |
| Mar 6, 2026 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | -2.96% | 1,357 |
| Mar 4, 2026 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | 0.71% | 146 |
| Mar 3, 2026 | 6.08 | 6.38 | 5.93 | 6.38 | 6.38 | -1.92% | 11,953 |
| Mar 2, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 0.78% | 258 |
| Feb 27, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -1.90% | 1,942 |
| Feb 26, 2026 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | 0.61% | 124 |
| Feb 25, 2026 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | 1.71% | 264 |
| Feb 23, 2026 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | -0.39% | 1,342 |
| Feb 19, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 0.78% | 551 |
| Feb 18, 2026 | 6.40 | 6.40 | 6.35 | 6.40 | 6.40 | 2.32% | 33,291 |
| Feb 17, 2026 | 6.40 | 6.40 | 6.26 | 6.26 | 6.26 | 0.64% | 24,070 |
| Feb 13, 2026 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | -0.32% | 352 |
| Feb 12, 2026 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | 1.22% | 320 |
| Feb 11, 2026 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | 2.67% | 389 |
| Feb 9, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -2.44% | 6,532 |
| Feb 6, 2026 | 6.00 | 6.15 | 6.00 | 6.15 | 6.15 | -0.81% | 304 |
| Feb 3, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 0.24% | 202 |
| Jan 30, 2026 | 6.23 | 6.23 | 6.19 | 6.19 | 6.19 | 0.41% | 327 |
| Jan 29, 2026 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | -2.99% | 289 |
| Jan 27, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 2.67% | 1,357 |
| Jan 26, 2026 | 6.20 | 6.20 | 6.19 | 6.19 | 6.19 | -0.24% | 2,970 |
| Jan 22, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 0.57% | 3,658 |
| Jan 21, 2026 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | -2.91% | 4,839 |
| Jan 13, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 2.25% | 22,548 |
| Jan 12, 2026 | 6.23 | 6.23 | 6.21 | 6.21 | 6.21 | -0.32% | 716 |
| Jan 9, 2026 | 6.10 | 6.23 | 6.10 | 6.23 | 6.23 | -1.42% | 10,412 |
| Jan 8, 2026 | 6.43 | 6.52 | 6.32 | 6.32 | 6.32 | - | 999 |
| Jan 7, 2026 | 6.40 | 6.40 | 6.22 | 6.32 | 6.32 | -1.25% | 2,817 |
| Jan 6, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 0.95% | 1,794 |
| Jan 2, 2026 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | 2.13% | 315 |
| Dec 30, 2025 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | -1.54% | 1,002 |
| Dec 29, 2025 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | 0.88% | 199 |