|
|
Closing price on 10/7/2020
|
|
| Open |
15.30 |
| High |
15.40 |
| Low |
15.15 |
| Volume |
1,300,100 |
| Split-adjusted Price |
3.20 |
|
|
VND Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/7/2020
|
-0.05 / -0.32%
|
15.30
|
15.40
|
15.15
|
15.35
|
15.34
|
3.20
|
1,300,100
|
|
|
10/6/2020
|
+0.20 / +1.32%
|
15.35
|
15.90
|
15.20
|
15.40
|
15.51
|
3.21
|
2,056,770
|
|
|
10/5/2020
|
+0.95 / +6.67%
|
14.30
|
15.20
|
14.30
|
15.20
|
14.89
|
3.17
|
2,012,050
|
|
|
10/2/2020
|
0.00 / 0.00%
|
14.25
|
14.30
|
13.70
|
14.25
|
14.11
|
2.97
|
1,899,860
|
|
|
10/1/2020
|
+0.75 / +5.56%
|
13.60
|
14.40
|
13.60
|
14.25
|
14.16
|
2.97
|
3,568,650
|
|
|
9/30/2020
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.35
|
13.50
|
13.46
|
2.82
|
1,686,350
|
|
|
9/29/2020
|
-0.25 / -1.82%
|
13.80
|
13.85
|
13.45
|
13.50
|
13.62
|
2.82
|
2,814,600
|
|
|
9/28/2020
|
+0.35 / +2.61%
|
13.60
|
13.85
|
13.40
|
13.75
|
13.60
|
2.87
|
4,893,560
|
|
|
9/25/2020
|
-0.05 / -0.37%
|
13.60
|
13.60
|
13.30
|
13.40
|
13.41
|
2.80
|
2,722,580
|
|
|
9/24/2020
|
-0.05 / -0.37%
|
13.40
|
13.55
|
13.30
|
13.45
|
13.49
|
2.81
|
1,981,430
|
|
|
9/23/2020
|
+0.20 / +1.50%
|
13.50
|
13.70
|
13.35
|
13.50
|
13.50
|
2.82
|
2,297,410
|
|
|
9/22/2020
|
+0.20 / +1.53%
|
13.00
|
13.40
|
12.95
|
13.30
|
13.19
|
2.78
|
2,042,820
|
|
|
9/21/2020
|
+0.15 / +1.16%
|
13.20
|
13.30
|
13.00
|
13.10
|
13.19
|
2.73
|
1,970,920
|
|
|
9/18/2020
|
+0.30 / +2.37%
|
12.65
|
13.10
|
12.65
|
12.95
|
12.87
|
2.70
|
4,551,700
|
|
|
9/17/2020
|
0.00 / 0.00%
|
12.65
|
12.70
|
12.55
|
12.65
|
12.63
|
2.64
|
557,070
|
|
|
9/16/2020
|
-0.10 / -0.78%
|
12.65
|
12.75
|
12.65
|
12.65
|
12.73
|
2.64
|
1,179,800
|
|
|
9/15/2020
|
+0.10 / +0.79%
|
12.65
|
12.75
|
12.60
|
12.75
|
12.69
|
2.66
|
2,501,320
|
|
|
9/14/2020
|
+0.15 / +1.20%
|
12.55
|
12.70
|
12.55
|
12.65
|
12.62
|
2.64
|
471,780
|
|
|
9/11/2020
|
+0.05 / +0.40%
|
12.45
|
12.50
|
12.35
|
12.50
|
12.42
|
2.61
|
365,890
|
|
|
9/10/2020
|
+0.10 / +0.81%
|
12.45
|
12.55
|
12.40
|
12.45
|
12.46
|
2.60
|
566,500
|
|
|
9/9/2020
|
0.00 / 0.00%
|
12.25
|
12.45
|
12.10
|
12.35
|
12.28
|
2.58
|
2,770,750
|
|
|
9/8/2020
|
+0.20 / +1.65%
|
12.25
|
12.35
|
12.10
|
12.35
|
12.25
|
2.58
|
372,930
|
|
|
9/7/2020
|
-0.10 / -0.82%
|
12.30
|
12.60
|
12.10
|
12.15
|
12.41
|
2.54
|
963,940
|
|
|
9/4/2020
|
+0.10 / +0.82%
|
11.95
|
12.45
|
11.75
|
12.25
|
12.13
|
2.56
|
896,660
|
|
|
9/3/2020
|
0.00 / 0.00%
|
12.25
|
12.30
|
12.10
|
12.15
|
12.17
|
2.54
|
393,090
|
|
|
9/1/2020
|
+0.10 / +0.83%
|
12.05
|
12.20
|
12.00
|
12.15
|
12.10
|
2.54
|
272,710
|
|
|
8/31/2020
|
-0.10 / -0.82%
|
12.15
|
12.30
|
12.00
|
12.05
|
12.16
|
2.51
|
399,230
|
|
|
8/28/2020
|
+0.20 / +1.67%
|
12.05
|
12.40
|
12.00
|
12.15
|
12.22
|
2.54
|
1,251,080
|
|
|
8/27/2020
|
0.00 / 0.00%
|
11.90
|
12.00
|
11.85
|
11.95
|
11.94
|
2.49
|
577,010
|
|
|
8/26/2020
|
+0.10 / +0.84%
|
11.90
|
11.95
|
11.80
|
11.95
|
11.90
|
2.49
|
613,280
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|