|
|
Closing price on 10/30/2019
|
|
| Open |
13.50 |
| High |
13.65 |
| Low |
13.45 |
| Volume |
392,690 |
| Split-adjusted Price |
2.73 |
|
|
VND Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/30/2019
|
0.00 / 0.00%
|
13.50
|
13.65
|
13.45
|
13.60
|
13.58
|
2.73
|
392,690
|
|
|
10/29/2019
|
0.00 / 0.00%
|
13.60
|
13.60
|
13.40
|
13.60
|
13.52
|
2.73
|
472,760
|
|
|
10/28/2019
|
+0.10 / +0.74%
|
13.50
|
13.60
|
13.45
|
13.60
|
13.56
|
2.73
|
224,820
|
|
|
10/25/2019
|
-0.25 / -1.82%
|
13.75
|
13.75
|
13.50
|
13.50
|
13.55
|
2.71
|
356,480
|
|
|
10/24/2019
|
0.00 / 0.00%
|
13.75
|
13.75
|
13.50
|
13.75
|
13.65
|
2.76
|
294,760
|
|
|
10/23/2019
|
0.00 / 0.00%
|
13.75
|
13.75
|
13.60
|
13.75
|
13.70
|
2.76
|
127,930
|
|
|
10/22/2019
|
0.00 / 0.00%
|
13.55
|
13.75
|
13.50
|
13.75
|
13.67
|
2.76
|
247,760
|
|
|
10/21/2019
|
+0.15 / +1.10%
|
13.60
|
13.75
|
13.30
|
13.75
|
13.57
|
2.76
|
432,450
|
|
|
10/18/2019
|
-0.10 / -0.73%
|
13.70
|
13.70
|
13.50
|
13.60
|
13.58
|
2.73
|
259,770
|
|
|
10/17/2019
|
-0.10 / -0.72%
|
13.70
|
13.70
|
13.50
|
13.70
|
13.64
|
2.75
|
355,560
|
|
|
10/16/2019
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.50
|
13.80
|
13.70
|
2.77
|
278,000
|
|
|
10/15/2019
|
+0.30 / +2.22%
|
13.60
|
13.80
|
13.50
|
13.80
|
13.66
|
2.77
|
3,528,470
|
|
|
10/14/2019
|
-0.40 / -2.88%
|
13.90
|
13.95
|
13.30
|
13.50
|
13.46
|
2.71
|
1,866,180
|
|
|
10/11/2019
|
-0.05 / -0.36%
|
13.95
|
13.95
|
13.70
|
13.90
|
13.80
|
2.79
|
377,170
|
|
|
10/10/2019
|
0.00 / 0.00%
|
13.85
|
13.95
|
13.75
|
13.95
|
13.84
|
2.80
|
362,680
|
|
|
10/9/2019
|
-0.05 / -0.36%
|
14.00
|
14.00
|
13.85
|
13.95
|
13.93
|
2.80
|
139,340
|
|
|
10/8/2019
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.75
|
14.00
|
13.88
|
2.81
|
418,270
|
|
|
10/7/2019
|
-0.10 / -0.71%
|
14.10
|
14.10
|
13.80
|
14.00
|
13.94
|
2.81
|
308,870
|
|
|
10/4/2019
|
0.00 / 0.00%
|
14.10
|
14.20
|
13.95
|
14.10
|
14.06
|
2.83
|
395,810
|
|
|
10/3/2019
|
0.00 / 0.00%
|
14.05
|
14.10
|
13.85
|
14.10
|
13.95
|
2.83
|
550,280
|
|
|
10/2/2019
|
-0.05 / -0.35%
|
14.20
|
14.20
|
14.05
|
14.10
|
14.10
|
2.83
|
647,000
|
|
|
10/1/2019
|
-0.30 / -2.08%
|
14.40
|
14.40
|
14.05
|
14.15
|
14.20
|
2.84
|
757,020
|
|
|
9/30/2019
|
-0.10 / -0.69%
|
14.65
|
14.75
|
14.45
|
14.45
|
14.56
|
2.90
|
372,180
|
|
|
9/27/2019
|
+0.30 / +2.11%
|
14.40
|
14.70
|
14.40
|
14.55
|
14.59
|
2.92
|
501,580
|
|
|
9/26/2019
|
+0.30 / +2.15%
|
13.95
|
14.45
|
13.95
|
14.25
|
14.28
|
2.86
|
756,120
|
|
|
9/25/2019
|
0.00 / 0.00%
|
13.95
|
13.95
|
13.85
|
13.95
|
13.92
|
2.80
|
82,120
|
|
|
9/24/2019
|
0.00 / 0.00%
|
13.95
|
14.00
|
13.85
|
13.95
|
13.93
|
2.80
|
203,250
|
|
|
9/23/2019
|
0.00 / 0.00%
|
13.95
|
14.10
|
13.90
|
13.95
|
13.98
|
2.80
|
254,980
|
|
|
9/20/2019
|
-0.05 / -0.36%
|
14.00
|
14.10
|
13.90
|
13.95
|
13.95
|
2.80
|
3,405,680
|
|
|
9/19/2019
|
0.00 / 0.00%
|
14.00
|
14.05
|
13.80
|
14.00
|
13.94
|
2.81
|
367,330
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|