|
|
Closing price on 1/9/2020
|
|
| Open |
14.10 |
| High |
14.25 |
| Low |
14.10 |
| Volume |
92,680 |
| Split-adjusted Price |
2.86 |
|
|
VND Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/9/2020
|
+0.15 / +1.06%
|
14.10
|
14.25
|
14.10
|
14.25
|
14.20
|
2.86
|
92,680
|
|
|
1/8/2020
|
-0.20 / -1.40%
|
14.10
|
14.15
|
13.80
|
14.10
|
13.97
|
2.83
|
233,880
|
|
|
1/7/2020
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.10
|
14.30
|
14.27
|
2.87
|
68,060
|
|
|
1/6/2020
|
-0.10 / -0.69%
|
14.20
|
14.40
|
14.10
|
14.30
|
14.27
|
2.87
|
149,130
|
|
|
1/3/2020
|
-0.05 / -0.35%
|
14.45
|
14.45
|
14.15
|
14.40
|
14.34
|
2.89
|
163,940
|
|
|
1/2/2020
|
+0.05 / +0.35%
|
14.05
|
14.45
|
14.05
|
14.45
|
14.31
|
2.90
|
58,580
|
|
|
12/31/2019
|
+0.05 / +0.35%
|
14.40
|
14.40
|
14.10
|
14.40
|
14.32
|
2.89
|
108,720
|
|
|
12/30/2019
|
-0.05 / -0.35%
|
14.15
|
14.45
|
14.15
|
14.35
|
14.35
|
2.88
|
191,100
|
|
|
12/27/2019
|
0.00 / 0.00%
|
14.30
|
14.50
|
14.20
|
14.40
|
14.40
|
2.89
|
2,628,290
|
|
|
12/26/2019
|
-0.05 / -0.35%
|
14.40
|
14.40
|
14.15
|
14.40
|
14.36
|
2.89
|
186,720
|
|
|
12/25/2019
|
+0.05 / +0.35%
|
14.05
|
14.45
|
14.05
|
14.45
|
14.35
|
2.90
|
152,820
|
|
|
12/24/2019
|
-0.10 / -0.69%
|
14.50
|
14.50
|
14.20
|
14.40
|
14.37
|
2.89
|
3,189,950
|
|
|
12/23/2019
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.30
|
14.50
|
14.49
|
2.91
|
93,160
|
|
|
12/20/2019
|
-0.05 / -0.34%
|
14.55
|
14.55
|
14.00
|
14.50
|
14.27
|
2.91
|
417,790
|
|
|
12/19/2019
|
+0.05 / +0.34%
|
14.30
|
14.55
|
14.30
|
14.55
|
14.50
|
2.92
|
380,480
|
|
|
12/18/2019
|
+0.05 / +0.35%
|
14.50
|
14.50
|
14.25
|
14.50
|
14.46
|
2.91
|
2,106,730
|
|
|
12/17/2019
|
+0.10 / +0.70%
|
14.40
|
14.45
|
14.20
|
14.45
|
14.37
|
2.90
|
354,360
|
|
|
12/16/2019
|
0.00 / 0.00%
|
14.35
|
14.40
|
14.30
|
14.35
|
14.36
|
2.88
|
166,860
|
|
|
12/13/2019
|
-0.10 / -0.69%
|
14.40
|
14.40
|
14.05
|
14.35
|
14.26
|
2.88
|
206,520
|
|
|
12/12/2019
|
+0.55 / +3.96%
|
13.80
|
14.45
|
13.70
|
14.45
|
14.10
|
2.90
|
204,240
|
|
|
12/11/2019
|
0.00 / 0.00%
|
13.80
|
13.90
|
13.75
|
13.90
|
13.85
|
2.79
|
67,310
|
|
|
12/10/2019
|
+0.05 / +0.36%
|
13.85
|
13.95
|
13.80
|
13.90
|
13.86
|
2.79
|
2,194,030
|
|
|
12/9/2019
|
0.00 / 0.00%
|
13.85
|
13.85
|
13.75
|
13.85
|
13.83
|
2.78
|
113,990
|
|
|
12/6/2019
|
0.00 / 0.00%
|
13.70
|
13.90
|
13.65
|
13.85
|
13.81
|
2.78
|
91,840
|
|
|
12/5/2019
|
0.00 / 0.00%
|
13.85
|
13.85
|
13.65
|
13.85
|
13.78
|
2.78
|
131,810
|
|
|
12/4/2019
|
+0.05 / +0.36%
|
13.70
|
13.85
|
13.65
|
13.85
|
13.75
|
2.78
|
120,830
|
|
|
12/3/2019
|
-0.05 / -0.36%
|
13.85
|
13.85
|
13.65
|
13.80
|
13.77
|
2.77
|
127,490
|
|
|
12/2/2019
|
0.00 / 0.00%
|
13.85
|
13.85
|
13.60
|
13.85
|
13.75
|
2.78
|
186,390
|
|
|
11/29/2019
|
-0.05 / -0.36%
|
13.80
|
13.85
|
13.60
|
13.85
|
13.71
|
2.78
|
255,980
|
|
|
11/28/2019
|
-0.05 / -0.36%
|
13.95
|
13.95
|
13.75
|
13.90
|
13.86
|
2.79
|
104,960
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|