Cgs Sg ETF Series I - Cgs Fullgoal Vietnam 30 Sector Cap Etf (SGX:VND)
Singapore · Delayed Price · Currency is SGD · Price in USD 1.283
-0.002 (-0.16%)
At close: Sep 23, 2026
SGX:VND Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -0.16% | 20,000 |
| Sep 22, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 0.23% | - |
| Sep 21, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -1.76% | - |
| Sep 18, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 0.38% | - |
| Sep 17, 2026 | 1.29 | 1.29 | 1.29 | 1.30 | 1.30 | 1.01% | 400 |
| Sep 16, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 0.08% | - |
| Sep 15, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 0.70% | - |
| Sep 14, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -1.84% | - |
| Sep 11, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -1.74% | - |
| Sep 10, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 0.91% | - |
| Sep 9, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -0.08% | - |
| Sep 8, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -0.15% | - |
| Sep 7, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -1.87% | - |
| Sep 4, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 2.52% | - |
| Sep 3, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -0.68% | - |
| Sep 2, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -0.53% | - |
| Sep 1, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Aug 31, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 0.61% | - |
| Aug 28, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Aug 27, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 0.08% | - |
| Aug 26, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 0.77% | - |
| Aug 25, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 1.32% | - |
| Aug 24, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 1.10% | - |
| Aug 21, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 2.09% | - |
| Aug 20, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0.56% | - |
| Aug 19, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -0.40% | - |
| Aug 18, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0.16% | - |
| Aug 17, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -0.88% | - |
| Aug 14, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -2.11% | - |
| Aug 13, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -1.91% | - |
| Aug 12, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 1.95% | - |
| Aug 11, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 1.10% | - |
| Aug 7, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -0.86% | - |
| Aug 6, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -0.23% | - |
| Aug 5, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -0.16% | 3,000 |
| Aug 4, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 0.55% | - |
| Aug 3, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 2.08% | - |
| Jul 31, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -0.79% | - |
| Jul 30, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 3.70% | - |
| Jul 29, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 1.76% | - |
| Jul 28, 2026 | 1.19 | 1.19 | 1.18 | 1.19 | 1.19 | -0.25% | 700 |
| Jul 27, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -0.66% | - |
| Jul 24, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -0.25% | - |
| Jul 23, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | - |
| Jul 22, 2026 | 1.23 | 1.23 | 1.23 | 1.21 | 1.21 | -2.42% | 408 |
| Jul 21, 2026 | 1.23 | 1.23 | 1.23 | 1.24 | 1.24 | -0.96% | 400 |
| Jul 20, 2026 | 1.28 | 1.28 | 1.28 | 1.25 | 1.25 | -3.40% | 500 |
| Jul 17, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -0.31% | - |
| Jul 16, 2026 | 1.29 | 1.29 | 1.29 | 1.30 | 1.30 | 0.46% | 1,000 |
| Jul 15, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -0.77% | - |