|
|
Closing price on 1/24/2019
|
|
| Open |
16.05 |
| High |
16.20 |
| Low |
15.95 |
| Volume |
513,450 |
| Split-adjusted Price |
3.12 |
|
|
VND Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/24/2019
|
-0.05 / -0.31%
|
16.05
|
16.20
|
15.95
|
16.05
|
16.07
|
3.12
|
513,450
|
|
|
1/23/2019
|
-0.05 / -0.31%
|
15.80
|
16.20
|
15.80
|
16.10
|
16.02
|
3.13
|
467,700
|
|
|
1/22/2019
|
0.00 / 0.00%
|
16.15
|
16.40
|
15.85
|
16.15
|
16.22
|
3.14
|
643,460
|
|
|
1/21/2019
|
+0.55 / +3.53%
|
15.40
|
16.30
|
15.05
|
16.15
|
15.77
|
3.14
|
1,769,210
|
|
|
1/18/2019
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.60
|
15.60
|
15.68
|
3.04
|
275,560
|
|
|
1/17/2019
|
-0.15 / -0.95%
|
15.75
|
15.90
|
15.60
|
15.60
|
15.74
|
3.04
|
288,750
|
|
|
1/16/2019
|
-0.20 / -1.25%
|
16.00
|
16.20
|
15.75
|
15.75
|
15.94
|
3.06
|
546,030
|
|
|
1/15/2019
|
-0.05 / -0.31%
|
16.00
|
16.10
|
15.85
|
15.95
|
15.99
|
3.10
|
5,113,510
|
|
|
1/14/2019
|
-0.40 / -2.44%
|
16.50
|
16.60
|
15.85
|
16.00
|
16.05
|
3.11
|
535,420
|
|
|
1/11/2019
|
+0.35 / +2.18%
|
16.05
|
16.55
|
16.05
|
16.40
|
16.39
|
3.19
|
725,490
|
|
|
1/10/2019
|
-0.35 / -2.13%
|
16.35
|
16.40
|
16.05
|
16.05
|
16.16
|
3.12
|
943,560
|
|
|
1/9/2019
|
-0.40 / -2.38%
|
16.80
|
16.85
|
16.35
|
16.40
|
16.71
|
3.19
|
767,570
|
|
|
1/8/2019
|
+0.15 / +0.90%
|
16.75
|
16.90
|
16.65
|
16.80
|
16.74
|
3.27
|
308,990
|
|
|
1/7/2019
|
+0.35 / +2.15%
|
16.60
|
16.80
|
16.55
|
16.65
|
16.67
|
3.24
|
649,320
|
|
|
1/4/2019
|
+0.05 / +0.31%
|
16.10
|
16.40
|
15.90
|
16.30
|
16.17
|
3.17
|
695,280
|
|
|
1/3/2019
|
-0.25 / -1.52%
|
16.45
|
16.50
|
16.15
|
16.25
|
16.28
|
3.16
|
586,900
|
|
|
1/2/2019
|
+0.10 / +0.61%
|
16.30
|
16.65
|
16.25
|
16.50
|
16.49
|
3.21
|
363,610
|
|
|
12/28/2018
|
+0.05 / +0.31%
|
16.35
|
16.60
|
16.00
|
16.40
|
16.25
|
3.19
|
1,238,550
|
|
|
12/27/2018
|
+0.05 / +0.31%
|
16.90
|
16.90
|
16.35
|
16.35
|
16.63
|
3.18
|
577,380
|
|
|
12/26/2018
|
-0.45 / -2.69%
|
16.75
|
17.00
|
16.30
|
16.30
|
16.52
|
3.17
|
356,840
|
|
|
12/25/2018
|
-0.70 / -4.01%
|
16.85
|
17.00
|
16.30
|
16.75
|
16.54
|
3.26
|
973,370
|
|
|
12/24/2018
|
-0.45 / -2.51%
|
17.90
|
18.00
|
17.40
|
17.45
|
17.72
|
3.39
|
202,530
|
|
|
12/21/2018
|
0.00 / 0.00%
|
17.70
|
17.90
|
17.50
|
17.90
|
17.73
|
3.48
|
153,190
|
|
|
12/20/2018
|
+0.20 / +1.13%
|
17.50
|
17.90
|
17.50
|
17.90
|
17.74
|
3.48
|
226,530
|
|
|
12/19/2018
|
+0.05 / +0.28%
|
17.85
|
17.90
|
17.55
|
17.70
|
17.67
|
3.44
|
223,520
|
|
|
12/18/2018
|
-0.35 / -1.94%
|
17.50
|
17.95
|
17.45
|
17.65
|
17.65
|
3.43
|
982,350
|
|
|
12/17/2018
|
-1.25 / -6.49%
|
19.20
|
19.20
|
18.00
|
18.00
|
18.51
|
3.50
|
1,064,380
|
|
|
12/14/2018
|
-0.45 / -2.28%
|
19.50
|
19.70
|
19.25
|
19.25
|
19.46
|
3.75
|
2,822,260
|
|
|
12/13/2018
|
0.00 / 0.00%
|
19.85
|
19.95
|
19.70
|
19.70
|
19.83
|
3.83
|
456,690
|
|
|
12/12/2018
|
+0.30 / +1.55%
|
19.40
|
19.70
|
19.40
|
19.70
|
19.58
|
3.83
|
324,790
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|