|
|
Closing price on 10/24/2012
|
|
| Open |
8.80 |
| High |
8.80 |
| Low |
8.60 |
| Volume |
910,700 |
| Split-adjusted Price |
0.94 |
|
|
VND Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/24/2012
|
-0.20 / -2.27%
|
8.80
|
8.80
|
8.60
|
8.60
|
8.66
|
0.94
|
910,700
|
|
|
10/23/2012
|
+0.10 / +1.15%
|
8.70
|
8.90
|
8.70
|
8.80
|
8.82
|
0.96
|
971,100
|
|
|
10/22/2012
|
-0.20 / -2.25%
|
8.80
|
8.80
|
8.50
|
8.70
|
8.64
|
0.95
|
1,423,900
|
|
|
10/19/2012
|
-0.50 / -5.32%
|
9.20
|
9.20
|
8.70
|
8.90
|
8.85
|
0.97
|
5,489,100
|
|
|
10/18/2012
|
0.00 / 0.00%
|
9.30
|
9.40
|
9.30
|
9.40
|
9.34
|
1.02
|
1,317,400
|
|
|
10/17/2012
|
-0.20 / -2.08%
|
9.70
|
9.70
|
9.30
|
9.40
|
9.43
|
1.02
|
2,173,400
|
|
|
10/16/2012
|
+0.60 / +6.67%
|
9.00
|
9.60
|
9.00
|
9.60
|
9.38
|
1.05
|
2,887,200
|
|
|
10/15/2012
|
-0.20 / -2.17%
|
9.20
|
9.30
|
8.90
|
9.00
|
9.10
|
0.98
|
2,379,100
|
|
|
10/12/2012
|
-0.10 / -1.08%
|
9.20
|
9.40
|
9.10
|
9.20
|
9.25
|
1.00
|
2,471,335
|
|
|
10/11/2012
|
-0.10 / -1.06%
|
9.40
|
9.70
|
9.20
|
9.30
|
9.42
|
1.01
|
2,525,100
|
|
|
10/10/2012
|
+0.10 / +1.08%
|
9.10
|
9.40
|
9.00
|
9.40
|
9.22
|
1.02
|
2,319,400
|
|
|
10/9/2012
|
+0.10 / +1.09%
|
9.10
|
9.40
|
9.00
|
9.30
|
9.21
|
1.01
|
2,928,100
|
|
|
10/8/2012
|
+0.60 / +6.98%
|
8.60
|
9.20
|
8.60
|
9.20
|
8.90
|
1.00
|
2,962,200
|
|
|
10/5/2012
|
+0.10 / +1.18%
|
8.40
|
8.70
|
8.40
|
8.60
|
8.56
|
0.94
|
1,938,300
|
|
|
10/4/2012
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.30
|
8.50
|
8.43
|
0.93
|
1,399,700
|
|
|
10/3/2012
|
+0.20 / +2.41%
|
8.40
|
8.70
|
8.30
|
8.50
|
8.54
|
0.93
|
2,567,500
|
|
|
10/2/2012
|
0.00 / 0.00%
|
8.30
|
8.40
|
8.20
|
8.30
|
8.27
|
0.90
|
1,650,500
|
|
|
10/1/2012
|
-0.50 / -5.68%
|
8.80
|
8.80
|
8.20
|
8.30
|
8.44
|
0.90
|
2,127,200
|
|
|
9/28/2012
|
-0.10 / -1.12%
|
8.70
|
8.90
|
8.60
|
8.80
|
8.78
|
0.96
|
1,045,000
|
|
|
9/27/2012
|
-0.30 / -3.26%
|
9.30
|
9.30
|
8.70
|
8.90
|
8.92
|
0.97
|
3,747,900
|
|
|
9/26/2012
|
+0.10 / +1.10%
|
9.10
|
9.30
|
9.10
|
9.20
|
9.21
|
1.00
|
978,000
|
|
|
9/25/2012
|
+0.10 / +1.11%
|
9.10
|
9.10
|
8.90
|
9.10
|
9.01
|
0.99
|
1,837,600
|
|
|
9/24/2012
|
-0.30 / -3.23%
|
9.30
|
9.30
|
9.00
|
9.00
|
9.07
|
0.98
|
1,885,300
|
|
|
9/21/2012
|
0.00 / 0.00%
|
9.20
|
9.50
|
9.20
|
9.30
|
9.32
|
1.01
|
2,093,500
|
|
|
9/20/2012
|
0.00 / 0.00%
|
9.20
|
9.30
|
8.90
|
9.30
|
9.17
|
1.01
|
1,955,100
|
|
|
9/19/2012
|
+0.20 / +2.20%
|
9.00
|
9.30
|
8.90
|
9.30
|
9.11
|
1.01
|
2,231,600
|
|
|
9/18/2012
|
-0.50 / -5.21%
|
9.60
|
9.60
|
9.00
|
9.10
|
9.28
|
0.99
|
3,728,900
|
|
|
9/17/2012
|
-0.20 / -2.04%
|
9.80
|
9.90
|
9.50
|
9.60
|
9.68
|
1.05
|
2,128,800
|
|
|
9/14/2012
|
+0.10 / +1.03%
|
9.70
|
10.00
|
9.70
|
9.80
|
9.83
|
1.07
|
3,338,200
|
|
|
9/13/2012
|
+0.40 / +4.30%
|
9.30
|
9.70
|
9.20
|
9.70
|
9.42
|
1.06
|
2,163,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:15:01 AM
|
|
|
|
|