Cgs Sg ETF Series I - Cgs Fullgoal Vietnam 30 Sector Cap Etf (SGX:VNM)
Singapore · Delayed Price · Currency is SGD 1.650
0.00 (0.00%)
At close: Sep 23, 2026
SGX:VNM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.67 | 1.67 | 1.66 | 1.66 | 1.66 | 0.85% | 80 |
| Sep 22, 2026 | 1.65 | 1.65 | 1.64 | 1.65 | 1.65 | 0.36% | 109,897 |
| Sep 21, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -1.38% | - |
| Sep 18, 2026 | 1.66 | 1.68 | 1.66 | 1.67 | 1.67 | 0.48% | 1,310 |
| Sep 17, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 0.79% | - |
| Sep 16, 2026 | 1.64 | 1.65 | 1.64 | 1.65 | 1.65 | 0.61% | 64,048 |
| Sep 15, 2026 | 1.63 | 1.63 | 1.63 | 1.64 | 1.64 | 0.06% | 4,006 |
| Sep 14, 2026 | 1.65 | 1.65 | 1.62 | 1.64 | 1.64 | -1.27% | 2,950 |
| Sep 11, 2026 | 1.65 | 1.65 | 1.65 | 1.66 | 1.66 | -1.13% | 50 |
| Sep 10, 2026 | 1.67 | 1.67 | 1.67 | 1.68 | 1.68 | 0.84% | 400 |
| Sep 9, 2026 | 1.67 | 1.67 | 1.67 | 1.66 | 1.66 | -0.42% | 29 |
| Sep 8, 2026 | 1.68 | 1.68 | 1.68 | 1.67 | 1.67 | 0.18% | 5 |
| Sep 7, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -1.94% | - |
| Sep 4, 2026 | 1.68 | 1.68 | 1.68 | 1.70 | 1.70 | 2.17% | 1,000 |
| Sep 3, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -0.84% | - |
| Sep 2, 2026 | 1.70 | 1.70 | 1.70 | 1.68 | 1.68 | -0.77% | 29 |
| Sep 1, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 0.54% | - |
| Aug 31, 2026 | 1.67 | 1.67 | 1.67 | 1.68 | 1.68 | 0.96% | 16,000 |
| Aug 28, 2026 | 1.67 | 1.67 | 1.67 | 1.66 | 1.66 | -0.30% | 5,000 |
| Aug 27, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 0.42% | - |
| Aug 26, 2026 | 1.63 | 1.66 | 1.63 | 1.66 | 1.66 | 0.36% | 23,200 |
| Aug 25, 2026 | 1.62 | 1.65 | 1.62 | 1.66 | 1.66 | 0.67% | 199 |
| Aug 24, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 1.86% | - |
| Aug 21, 2026 | 1.61 | 1.61 | 1.61 | 1.62 | 1.62 | 1.64% | 310 |
| Aug 20, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 0.06% | 270 |
| Aug 19, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -0.25% | - |
| Aug 18, 2026 | 1.62 | 1.62 | 1.62 | 1.59 | 1.59 | -0.13% | 2,000 |
| Aug 17, 2026 | 1.62 | 1.62 | 1.60 | 1.59 | 1.59 | -1.18% | 951 |
| Aug 14, 2026 | 1.65 | 1.65 | 1.62 | 1.61 | 1.61 | -1.65% | 2,870 |
| Aug 13, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -1.74% | - |
| Aug 12, 2026 | 1.65 | 1.66 | 1.65 | 1.67 | 1.67 | 1.77% | 6,000 |
| Aug 11, 2026 | 1.66 | 1.66 | 1.65 | 1.64 | 1.64 | 0.99% | 156 |
| Aug 7, 2026 | 1.65 | 1.65 | 1.65 | 1.62 | 1.62 | 1.63% | 2,000 |
| Aug 6, 2026 | 1.66 | 1.66 | 1.66 | 1.60 | 1.60 | -2.68% | 2,000 |
| Aug 5, 2026 | 1.60 | 1.63 | 1.53 | 1.64 | 1.64 | -0.24% | 5,650 |
| Aug 4, 2026 | 1.64 | 1.64 | 1.63 | 1.65 | 1.65 | 0.61% | 4,000 |
| Aug 3, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 1.68% | - |
| Jul 31, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -1.11% | - |
| Jul 30, 2026 | 1.56 | 1.60 | 1.56 | 1.63 | 1.63 | 3.63% | 6,250 |
| Jul 29, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 1.68% | - |
| Jul 28, 2026 | 1.53 | 1.54 | 1.53 | 1.54 | 1.54 | -0.06% | 1,259 |
| Jul 27, 2026 | 1.56 | 1.56 | 1.56 | 1.55 | 1.55 | -0.71% | 7,500 |
| Jul 24, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -0.26% | 150 |
| Jul 23, 2026 | 1.55 | 1.55 | 1.55 | 1.56 | 1.56 | -0.06% | 3,710 |
| Jul 22, 2026 | 1.57 | 1.57 | 1.57 | 1.56 | 1.56 | -2.07% | 20,400 |
| Jul 21, 2026 | 1.60 | 1.61 | 1.60 | 1.59 | 1.59 | -1.18% | 6,400 |
| Jul 20, 2026 | 1.68 | 1.68 | 1.68 | 1.61 | 1.61 | -3.41% | 1,850 |
| Jul 17, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -0.12% | - |
| Jul 16, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 0.06% | - |
| Jul 15, 2026 | 1.66 | 1.66 | 1.66 | 1.67 | 1.67 | -0.71% | 3,000 |