|
|
Closing price on 1/27/2014
|
|
| Open |
13.50 |
| High |
13.70 |
| Low |
13.30 |
| Volume |
1,040,592 |
| Split-adjusted Price |
1.49 |
|
|
VND Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/27/2014
|
+0.20 / +1.48%
|
13.50
|
13.70
|
13.30
|
13.70
|
13.52
|
1.49
|
1,040,592
|
|
|
1/24/2014
|
+0.30 / +2.27%
|
13.30
|
13.60
|
13.10
|
13.50
|
13.34
|
1.47
|
1,907,695
|
|
|
1/23/2014
|
0.00 / 0.00%
|
13.20
|
13.30
|
12.90
|
13.20
|
13.07
|
1.44
|
1,125,636
|
|
|
1/22/2014
|
-0.20 / -1.49%
|
13.50
|
13.80
|
13.10
|
13.20
|
13.42
|
1.44
|
2,679,100
|
|
|
1/21/2014
|
+0.30 / +2.29%
|
13.00
|
13.40
|
12.50
|
13.40
|
12.99
|
1.46
|
2,921,711
|
|
|
1/20/2014
|
-0.10 / -0.76%
|
13.20
|
13.60
|
13.00
|
13.10
|
13.23
|
1.43
|
4,560,880
|
|
|
1/17/2014
|
+0.30 / +2.33%
|
13.10
|
13.90
|
12.90
|
13.20
|
13.54
|
1.44
|
4,066,879
|
|
|
1/16/2014
|
+0.30 / +2.38%
|
12.60
|
12.90
|
12.50
|
12.90
|
12.67
|
1.41
|
4,614,666
|
|
|
1/15/2014
|
+0.90 / +7.69%
|
11.70
|
12.80
|
11.70
|
12.60
|
12.39
|
1.37
|
5,935,320
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|