|
|
Closing price on 10/7/2016
|
|
| Open |
13.80 |
| High |
13.80 |
| Low |
13.50 |
| Volume |
505,860 |
| Split-adjusted Price |
1.97 |
|
|
VND Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/7/2016
|
-0.10 / -0.73%
|
13.80
|
13.80
|
13.50
|
13.60
|
13.57
|
1.97
|
505,860
|
|
|
10/6/2016
|
-0.20 / -1.44%
|
14.00
|
14.10
|
13.70
|
13.70
|
13.90
|
1.98
|
248,260
|
|
|
10/5/2016
|
0.00 / 0.00%
|
13.90
|
14.10
|
13.80
|
13.90
|
13.95
|
2.01
|
275,935
|
|
|
10/4/2016
|
-0.50 / -3.47%
|
14.40
|
14.50
|
13.80
|
13.90
|
14.10
|
2.01
|
582,059
|
|
|
10/3/2016
|
+0.40 / +2.86%
|
14.00
|
14.50
|
14.00
|
14.40
|
14.39
|
2.09
|
827,160
|
|
|
9/30/2016
|
+0.20 / +1.45%
|
14.20
|
14.20
|
13.90
|
14.00
|
14.01
|
2.03
|
339,035
|
|
|
9/29/2016
|
-0.10 / -0.72%
|
13.90
|
13.90
|
13.70
|
13.80
|
13.82
|
2.00
|
302,956
|
|
|
9/28/2016
|
+0.80 / +6.11%
|
13.20
|
14.00
|
13.20
|
13.90
|
13.68
|
2.01
|
1,322,570
|
|
|
9/27/2016
|
-0.20 / -1.50%
|
13.30
|
13.30
|
13.10
|
13.10
|
13.20
|
1.90
|
158,440
|
|
|
9/26/2016
|
+0.10 / +0.76%
|
13.10
|
13.30
|
13.00
|
13.30
|
13.16
|
1.93
|
83,470
|
|
|
9/23/2016
|
-0.10 / -0.75%
|
13.40
|
13.40
|
13.10
|
13.20
|
13.30
|
1.91
|
264,505
|
|
|
9/22/2016
|
0.00 / 0.00%
|
13.30
|
13.50
|
13.20
|
13.30
|
13.31
|
1.93
|
388,482
|
|
|
9/21/2016
|
+0.30 / +2.31%
|
13.00
|
13.30
|
12.90
|
13.30
|
13.17
|
1.93
|
552,830
|
|
|
9/20/2016
|
+0.20 / +1.56%
|
12.80
|
13.00
|
12.70
|
13.00
|
12.83
|
1.88
|
270,640
|
|
|
9/19/2016
|
+0.20 / +1.59%
|
12.60
|
12.90
|
12.60
|
12.80
|
12.83
|
1.85
|
227,670
|
|
|
9/16/2016
|
0.00 / 0.00%
|
12.60
|
12.70
|
12.50
|
12.60
|
12.60
|
1.82
|
111,700
|
|
|
9/15/2016
|
-0.20 / -1.56%
|
12.90
|
12.90
|
12.60
|
12.60
|
12.69
|
1.82
|
193,000
|
|
|
9/14/2016
|
-0.30 / -2.29%
|
12.80
|
13.10
|
12.80
|
12.80
|
12.97
|
1.85
|
358,910
|
|
|
9/13/2016
|
+0.20 / +1.55%
|
12.90
|
13.20
|
12.90
|
13.10
|
13.07
|
1.90
|
248,000
|
|
|
9/12/2016
|
-0.30 / -2.27%
|
13.20
|
13.20
|
12.70
|
12.90
|
12.96
|
1.87
|
388,160
|
|
|
9/9/2016
|
+0.30 / +2.33%
|
13.00
|
13.40
|
12.90
|
13.20
|
13.12
|
1.91
|
1,115,689
|
|
|
9/8/2016
|
+0.30 / +2.38%
|
12.50
|
13.10
|
12.50
|
12.90
|
12.86
|
1.87
|
590,764
|
|
|
9/7/2016
|
-0.10 / -0.79%
|
12.60
|
12.70
|
12.50
|
12.60
|
12.70
|
1.82
|
95,960
|
|
|
9/6/2016
|
+0.20 / +1.60%
|
12.40
|
12.70
|
12.40
|
12.70
|
12.54
|
1.84
|
297,250
|
|
|
9/5/2016
|
-0.20 / -1.57%
|
12.70
|
12.70
|
12.50
|
12.50
|
12.55
|
1.81
|
282,700
|
|
|
9/1/2016
|
+0.10 / +0.79%
|
12.60
|
12.70
|
12.50
|
12.70
|
12.60
|
1.84
|
152,750
|
|
|
8/31/2016
|
0.00 / 0.00%
|
12.60
|
12.80
|
12.60
|
12.60
|
12.68
|
1.82
|
221,050
|
|
|
8/30/2016
|
+0.10 / +0.80%
|
12.50
|
12.70
|
12.50
|
12.60
|
12.58
|
1.82
|
148,530
|
|
|
8/29/2016
|
-0.10 / -0.79%
|
12.80
|
12.80
|
12.50
|
12.50
|
12.70
|
1.81
|
310,100
|
|
|
8/26/2016
|
+0.10 / +0.80%
|
12.50
|
13.00
|
12.50
|
12.60
|
12.77
|
1.82
|
452,235
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:50:01 AM
|
|
|
|
|