|
|
Closing price on 1/5/2011
|
|
| Open |
23.80 |
| High |
23.80 |
| Low |
22.60 |
| Volume |
2,618,600 |
| Split-adjusted Price |
2.49 |
|
|
VND Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/5/2011
|
-0.90 / -3.80%
|
23.80
|
23.80
|
22.60
|
22.80
|
22.99
|
2.49
|
2,618,600
|
|
|
1/4/2011
|
-0.10 / -0.42%
|
24.00
|
24.60
|
23.60
|
23.70
|
23.99
|
2.58
|
1,621,400
|
|
|
12/31/2010
|
+0.20 / +0.85%
|
24.00
|
24.20
|
23.50
|
23.80
|
23.87
|
2.59
|
1,546,400
|
|
|
12/30/2010
|
-0.40 / -1.67%
|
24.30
|
24.60
|
23.50
|
23.60
|
23.87
|
2.57
|
1,599,400
|
|
|
12/29/2010
|
-0.80 / -3.23%
|
25.50
|
25.50
|
23.80
|
24.00
|
24.55
|
2.62
|
1,960,100
|
|
|
12/28/2010
|
+1.60 / +6.90%
|
23.70
|
24.80
|
23.30
|
24.80
|
24.30
|
2.70
|
3,552,800
|
|
|
12/27/2010
|
+0.60 / +2.65%
|
23.30
|
23.70
|
22.80
|
23.20
|
23.22
|
2.53
|
1,428,800
|
|
|
12/24/2010
|
-0.20 / -0.88%
|
22.80
|
23.60
|
22.30
|
22.60
|
22.82
|
2.46
|
1,435,400
|
|
|
12/23/2010
|
-0.60 / -2.56%
|
23.40
|
24.00
|
22.40
|
22.80
|
22.97
|
2.49
|
2,979,300
|
|
|
12/22/2010
|
-1.20 / -4.88%
|
25.00
|
25.10
|
22.90
|
23.40
|
24.00
|
2.55
|
2,121,900
|
|
|
12/21/2010
|
-0.40 / -1.60%
|
25.00
|
25.30
|
23.80
|
24.60
|
24.44
|
2.68
|
2,847,000
|
|
|
12/20/2010
|
-0.30 / -1.19%
|
26.70
|
26.70
|
24.50
|
25.00
|
25.46
|
2.73
|
2,412,800
|
|
|
12/17/2010
|
+1.80 / +7.66%
|
23.50
|
25.30
|
23.50
|
25.30
|
25.14
|
2.76
|
3,007,200
|
|
|
12/16/2010
|
-1.40 / -5.62%
|
24.30
|
24.40
|
23.50
|
23.50
|
23.72
|
2.56
|
3,115,400
|
|
|
12/15/2010
|
+0.50 / +2.05%
|
25.20
|
26.20
|
24.20
|
24.90
|
25.20
|
2.71
|
3,663,000
|
|
|
12/14/2010
|
+0.70 / +2.95%
|
25.30
|
25.30
|
23.60
|
24.40
|
25.00
|
2.66
|
6,052,700
|
|
|
12/13/2010
|
+1.50 / +6.76%
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
2.58
|
311,900
|
|
|
12/10/2010
|
+0.50 / +2.30%
|
22.20
|
22.20
|
22.00
|
22.20
|
22.19
|
2.42
|
2,540,100
|
|
|
12/9/2010
|
+1.50 / +7.43%
|
19.50
|
21.70
|
19.10
|
21.70
|
20.84
|
2.37
|
3,041,500
|
|
|
12/8/2010
|
-0.60 / -2.88%
|
20.80
|
22.20
|
19.70
|
20.20
|
20.26
|
2.20
|
2,411,500
|
|
|
12/7/2010
|
+0.30 / +1.46%
|
20.60
|
22.20
|
20.00
|
20.80
|
21.09
|
2.27
|
3,528,700
|
|
|
12/6/2010
|
+1.00 / +5.13%
|
20.80
|
20.80
|
20.20
|
20.50
|
20.75
|
2.24
|
3,687,900
|
|
|
12/3/2010
|
+0.60 / +3.17%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
2.13
|
602,500
|
|
|
12/2/2010
|
+1.60 / +9.25%
|
17.50
|
18.90
|
17.20
|
18.90
|
18.30
|
2.06
|
2,531,400
|
|
|
12/1/2010
|
-0.30 / -1.70%
|
18.40
|
18.50
|
17.00
|
17.30
|
17.70
|
1.89
|
2,381,900
|
|
|
11/30/2010
|
+0.50 / +2.92%
|
17.00
|
17.60
|
16.80
|
17.60
|
17.59
|
1.92
|
1,916,000
|
|
|
11/29/2010
|
+1.00 / +6.21%
|
16.00
|
17.10
|
15.50
|
17.10
|
16.52
|
1.86
|
1,797,400
|
|
|
11/26/2010
|
+0.40 / +2.55%
|
15.70
|
16.40
|
15.60
|
16.10
|
15.96
|
1.76
|
1,312,000
|
|
|
11/25/2010
|
+0.90 / +6.08%
|
14.90
|
15.70
|
14.80
|
15.70
|
15.55
|
1.71
|
1,666,400
|
|
|
11/24/2010
|
-0.40 / -2.63%
|
15.20
|
15.20
|
14.40
|
14.80
|
14.72
|
1.61
|
883,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|