|
|
Closing price on 1/14/2014
|
|
| Open |
11.40 |
| High |
11.80 |
| Low |
11.30 |
| Volume |
2,249,400 |
| Split-adjusted Price |
1.28 |
|
|
VND Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/14/2014
|
+0.30 / +2.63%
|
11.40
|
11.80
|
11.30
|
11.70
|
11.54
|
1.28
|
2,249,400
|
|
|
1/13/2014
|
-0.10 / -0.87%
|
11.40
|
11.60
|
11.40
|
11.40
|
11.46
|
1.24
|
2,331,103
|
|
|
1/10/2014
|
-0.10 / -0.86%
|
11.60
|
11.70
|
11.40
|
11.50
|
11.47
|
1.25
|
2,140,373
|
|
|
1/9/2014
|
+0.60 / +5.45%
|
11.20
|
11.70
|
11.10
|
11.60
|
11.47
|
1.26
|
4,294,570
|
|
|
1/8/2014
|
+0.50 / +4.76%
|
10.60
|
11.00
|
10.50
|
11.00
|
10.81
|
1.20
|
3,366,447
|
|
|
1/7/2014
|
+0.20 / +1.94%
|
10.40
|
10.60
|
10.40
|
10.50
|
10.49
|
1.14
|
1,789,564
|
|
|
1/6/2014
|
0.00 / 0.00%
|
10.30
|
10.40
|
10.30
|
10.30
|
10.32
|
1.12
|
576,100
|
|
|
1/3/2014
|
-0.10 / -0.96%
|
10.30
|
10.30
|
10.20
|
10.30
|
10.24
|
1.12
|
527,500
|
|
|
1/2/2014
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.30
|
10.40
|
10.34
|
1.13
|
263,600
|
|
|
12/31/2013
|
+0.30 / +2.97%
|
10.20
|
10.40
|
10.20
|
10.40
|
10.26
|
1.13
|
653,600
|
|
|
12/30/2013
|
-0.20 / -1.94%
|
10.30
|
10.30
|
10.10
|
10.10
|
10.17
|
1.10
|
1,339,978
|
|
|
12/27/2013
|
-0.10 / -0.96%
|
10.40
|
10.40
|
10.30
|
10.30
|
10.35
|
1.12
|
964,200
|
|
|
12/26/2013
|
-0.10 / -0.95%
|
10.50
|
10.50
|
10.40
|
10.40
|
10.40
|
1.13
|
611,400
|
|
|
12/25/2013
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.40
|
10.50
|
10.47
|
1.14
|
398,664
|
|
|
12/24/2013
|
-0.20 / -1.87%
|
10.80
|
10.80
|
10.50
|
10.50
|
10.56
|
1.14
|
433,528
|
|
|
12/23/2013
|
+0.30 / +2.88%
|
10.40
|
10.70
|
10.40
|
10.70
|
10.58
|
1.17
|
1,556,553
|
|
|
12/20/2013
|
-0.10 / -0.95%
|
10.50
|
10.60
|
10.30
|
10.40
|
10.44
|
1.13
|
1,448,453
|
|
|
12/19/2013
|
+0.20 / +1.94%
|
10.30
|
10.60
|
10.30
|
10.50
|
10.44
|
1.14
|
1,123,234
|
|
|
12/18/2013
|
-0.10 / -0.96%
|
10.40
|
10.50
|
10.30
|
10.30
|
10.33
|
1.12
|
582,557
|
|
|
12/17/2013
|
+0.20 / +1.96%
|
10.30
|
10.40
|
10.20
|
10.40
|
10.31
|
1.13
|
649,873
|
|
|
12/16/2013
|
0.00 / 0.00%
|
10.20
|
10.30
|
10.10
|
10.20
|
10.19
|
1.11
|
391,800
|
|
|
12/13/2013
|
0.00 / 0.00%
|
10.20
|
10.30
|
10.20
|
10.20
|
10.24
|
1.11
|
479,800
|
|
|
12/12/2013
|
0.00 / 0.00%
|
10.20
|
10.40
|
10.10
|
10.20
|
10.22
|
1.11
|
1,016,630
|
|
|
12/11/2013
|
-0.10 / -0.97%
|
10.30
|
10.30
|
10.10
|
10.20
|
10.19
|
1.11
|
1,836,600
|
|
|
12/10/2013
|
0.00 / 0.00%
|
10.30
|
10.40
|
10.20
|
10.30
|
10.30
|
1.12
|
832,264
|
|
|
12/9/2013
|
-0.20 / -1.90%
|
10.50
|
10.60
|
10.30
|
10.30
|
10.39
|
1.12
|
1,018,401
|
|
|
12/6/2013
|
-0.10 / -0.94%
|
10.60
|
10.60
|
10.40
|
10.50
|
10.50
|
1.14
|
441,903
|
|
|
12/5/2013
|
0.00 / 0.00%
|
10.60
|
10.80
|
10.50
|
10.60
|
10.63
|
1.16
|
1,696,500
|
|
|
12/4/2013
|
+0.10 / +0.95%
|
10.50
|
10.70
|
10.40
|
10.60
|
10.54
|
1.16
|
1,111,440
|
|
|
12/3/2013
|
+0.20 / +1.94%
|
10.30
|
10.60
|
10.30
|
10.50
|
10.46
|
1.14
|
1,334,234
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|