VinaCapital Vietnam Opportunity Fund Limited (VCVOF)
OTCMKTS · Delayed Price · Currency is USD
6.23
-0.19 (-2.96%)
At close: Mar 6, 2026
VCVOF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 23, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 1.96% | 2,400 |
| Dec 17, 2025 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | 0.91% | 2,063 |
| Dec 15, 2025 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | 1.93% | 370 |
| Dec 12, 2025 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | -1.89% | 151 |
| Dec 10, 2025 | 6.03 | 6.08 | 6.03 | 6.08 | 6.08 | -2.49% | 1,518 |
| Dec 5, 2025 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | -0.80% | 502 |
| Dec 4, 2025 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | 2.03% | 302 |
| Dec 2, 2025 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | -2.15% | 248 |
| Dec 1, 2025 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | 1.29% | 554 |
| Nov 28, 2025 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | 3.50% | 167 |
| Nov 21, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -2.44% | 1,974 |
| Nov 20, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 0.08% | 1,214 |
| Nov 18, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -0.08% | 310 |
| Nov 12, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 2.50% | 151 |
| Nov 11, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 1.35% | 598 |
| Nov 10, 2025 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | -2.15% | 845 |
| Nov 5, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -4.42% | 100 |
| Oct 30, 2025 | 6.30 | 6.33 | 6.30 | 6.33 | 6.33 | -0.86% | 1,817 |