|
|
Closing price on 1/28/2013
|
|
| Open |
10.00 |
| High |
10.60 |
| Low |
9.90 |
| Volume |
6,553,200 |
| Split-adjusted Price |
1.11 |
|
|
VND Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/28/2013
|
+0.30 / +3.03%
|
10.00
|
10.60
|
9.90
|
10.20
|
10.29
|
1.11
|
6,553,200
|
|
|
1/25/2013
|
-0.10 / -1.00%
|
9.40
|
10.20
|
9.40
|
9.90
|
9.97
|
1.08
|
4,955,700
|
|
|
1/24/2013
|
+0.30 / +3.09%
|
9.80
|
10.00
|
9.60
|
10.00
|
9.79
|
1.09
|
4,301,900
|
|
|
1/23/2013
|
+0.10 / +1.04%
|
9.70
|
9.80
|
9.40
|
9.70
|
9.57
|
1.06
|
2,412,000
|
|
|
1/22/2013
|
-0.20 / -2.04%
|
9.70
|
10.00
|
9.50
|
9.60
|
9.65
|
1.05
|
5,728,000
|
|
|
1/21/2013
|
-0.30 / -2.97%
|
10.00
|
10.20
|
9.80
|
9.80
|
9.97
|
1.07
|
5,955,700
|
|
|
1/18/2013
|
0.00 / 0.00%
|
9.90
|
10.20
|
9.80
|
10.10
|
9.99
|
1.10
|
5,378,200
|
|
|
1/17/2013
|
-0.20 / -1.94%
|
10.30
|
10.40
|
10.00
|
10.10
|
10.20
|
1.10
|
5,704,600
|
|
|
1/16/2013
|
-0.30 / -2.83%
|
10.60
|
10.80
|
10.20
|
10.30
|
10.53
|
1.12
|
5,709,600
|
|
|
1/15/2013
|
+0.70 / +7.07%
|
9.80
|
10.70
|
9.80
|
10.60
|
10.34
|
1.16
|
9,819,800
|
|
|
1/14/2013
|
+0.10 / +1.02%
|
9.70
|
9.90
|
9.60
|
9.90
|
9.72
|
1.08
|
4,073,000
|
|
|
1/11/2013
|
-0.10 / -1.01%
|
10.00
|
10.30
|
9.70
|
9.80
|
9.99
|
1.07
|
4,272,200
|
|
|
1/10/2013
|
+0.40 / +4.21%
|
9.40
|
9.90
|
9.30
|
9.90
|
9.60
|
1.08
|
3,130,300
|
|
|
1/9/2013
|
-0.30 / -3.06%
|
9.90
|
10.20
|
9.30
|
9.50
|
9.74
|
1.04
|
8,407,100
|
|
|
1/8/2013
|
+0.20 / +2.08%
|
9.50
|
10.00
|
9.50
|
9.80
|
9.72
|
1.07
|
4,102,900
|
|
|
1/7/2013
|
-0.30 / -3.03%
|
9.90
|
10.00
|
9.50
|
9.60
|
9.79
|
1.05
|
4,594,900
|
|
|
1/4/2013
|
+0.40 / +4.21%
|
9.40
|
9.90
|
9.30
|
9.90
|
9.63
|
1.08
|
3,896,600
|
|
|
1/3/2013
|
-0.30 / -3.06%
|
10.00
|
10.00
|
9.30
|
9.50
|
9.55
|
1.04
|
4,662,300
|
|
|
1/2/2013
|
+0.30 / +3.16%
|
9.50
|
10.00
|
9.50
|
9.80
|
9.77
|
1.07
|
6,233,700
|
|
|
12/28/2012
|
+0.30 / +3.26%
|
9.30
|
9.50
|
9.10
|
9.50
|
9.30
|
1.04
|
2,484,500
|
|
|
12/27/2012
|
-0.20 / -2.13%
|
9.50
|
9.60
|
9.20
|
9.20
|
9.39
|
1.00
|
3,960,000
|
|
|
12/26/2012
|
+0.30 / +3.30%
|
9.10
|
9.50
|
9.10
|
9.40
|
9.31
|
1.02
|
3,849,100
|
|
|
12/25/2012
|
-0.10 / -1.09%
|
9.20
|
9.30
|
9.00
|
9.10
|
9.19
|
0.99
|
1,828,100
|
|
|
12/24/2012
|
+0.40 / +4.55%
|
8.90
|
9.40
|
8.80
|
9.20
|
9.16
|
1.00
|
3,726,800
|
|
|
12/21/2012
|
-0.10 / -1.12%
|
8.90
|
9.00
|
8.80
|
8.80
|
8.84
|
0.96
|
901,500
|
|
|
12/20/2012
|
-0.30 / -3.26%
|
9.30
|
9.30
|
8.90
|
8.90
|
9.09
|
0.97
|
2,609,600
|
|
|
12/19/2012
|
+0.30 / +3.37%
|
8.90
|
9.40
|
8.90
|
9.20
|
9.20
|
1.00
|
3,425,700
|
|
|
12/18/2012
|
-0.10 / -1.11%
|
9.10
|
9.10
|
8.80
|
8.90
|
8.87
|
0.97
|
1,434,900
|
|
|
12/17/2012
|
0.00 / 0.00%
|
8.90
|
9.10
|
8.70
|
9.00
|
8.91
|
0.98
|
2,545,643
|
|
|
12/14/2012
|
0.00 / 0.00%
|
9.00
|
9.10
|
8.80
|
9.00
|
8.97
|
0.98
|
2,590,721
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|