|
|
Closing price on 10/8/2010
|
|
| Open |
19.00 |
| High |
19.50 |
| Low |
18.30 |
| Volume |
801,700 |
| Split-adjusted Price |
2.04 |
|
|
VND Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/8/2010
|
-0.70 / -3.61%
|
19.00
|
19.50
|
18.30
|
18.70
|
18.97
|
2.04
|
801,700
|
|
|
10/7/2010
|
-0.20 / -1.02%
|
19.50
|
19.90
|
19.00
|
19.40
|
19.42
|
2.12
|
883,900
|
|
|
10/6/2010
|
+0.90 / +4.81%
|
19.00
|
20.20
|
18.90
|
19.60
|
19.35
|
2.14
|
1,634,500
|
|
|
10/5/2010
|
-1.10 / -5.56%
|
20.00
|
20.00
|
18.60
|
18.70
|
18.91
|
2.04
|
1,774,200
|
|
|
10/4/2010
|
-1.30 / -6.16%
|
21.10
|
21.30
|
19.80
|
19.80
|
20.01
|
2.16
|
1,384,700
|
|
|
10/1/2010
|
-0.20 / -0.94%
|
21.30
|
21.80
|
20.90
|
21.10
|
21.19
|
2.30
|
431,000
|
|
|
9/30/2010
|
-0.10 / -0.47%
|
21.50
|
21.50
|
21.00
|
21.30
|
21.22
|
2.32
|
447,600
|
|
|
9/29/2010
|
-0.90 / -4.04%
|
22.60
|
22.60
|
21.40
|
21.40
|
21.82
|
2.33
|
926,600
|
|
|
9/28/2010
|
0.00 / 0.00%
|
22.40
|
23.10
|
22.20
|
22.30
|
22.61
|
2.43
|
884,100
|
|
|
9/27/2010
|
0.00 / 0.00%
|
22.30
|
22.70
|
22.00
|
22.30
|
22.23
|
2.43
|
687,300
|
|
|
9/24/2010
|
0.00 / 0.00%
|
22.50
|
22.70
|
22.10
|
22.30
|
22.33
|
2.43
|
1,042,700
|
|
|
9/23/2010
|
-0.60 / -2.62%
|
23.00
|
23.00
|
21.70
|
22.30
|
22.22
|
2.43
|
1,031,300
|
|
|
9/22/2010
|
+0.10 / +0.44%
|
22.80
|
23.30
|
22.70
|
22.90
|
23.00
|
2.50
|
575,700
|
|
|
9/21/2010
|
-0.50 / -2.15%
|
23.60
|
23.60
|
22.70
|
22.80
|
23.09
|
2.49
|
1,034,900
|
|
|
9/20/2010
|
-0.10 / -0.43%
|
24.00
|
24.40
|
23.00
|
23.30
|
23.62
|
2.54
|
1,603,000
|
|
|
9/17/2010
|
+1.30 / +5.88%
|
22.00
|
23.40
|
22.00
|
23.40
|
22.89
|
2.55
|
1,705,900
|
|
|
9/16/2010
|
+0.30 / +1.38%
|
21.60
|
22.20
|
21.50
|
22.10
|
21.92
|
2.41
|
657,300
|
|
|
9/15/2010
|
-0.70 / -3.11%
|
22.50
|
22.50
|
21.80
|
21.80
|
22.00
|
2.38
|
743,700
|
|
|
9/14/2010
|
+0.50 / +2.27%
|
22.00
|
22.80
|
21.90
|
22.50
|
22.25
|
2.45
|
1,932,200
|
|
|
9/13/2010
|
-1.20 / -5.17%
|
23.50
|
23.50
|
22.00
|
22.00
|
22.09
|
2.40
|
1,305,600
|
|
|
9/10/2010
|
-1.40 / -5.69%
|
25.00
|
25.00
|
23.10
|
23.20
|
23.59
|
2.53
|
1,434,600
|
|
|
9/9/2010
|
+0.30 / +1.23%
|
25.00
|
25.50
|
24.30
|
24.60
|
24.79
|
2.68
|
1,089,100
|
|
|
9/8/2010
|
-1.00 / -3.95%
|
25.00
|
25.00
|
23.90
|
24.30
|
24.35
|
2.65
|
874,300
|
|
|
9/7/2010
|
-0.90 / -3.44%
|
26.00
|
26.40
|
25.00
|
25.30
|
25.63
|
2.76
|
1,110,800
|
|
|
9/6/2010
|
+1.40 / +5.65%
|
25.70
|
26.20
|
25.00
|
26.20
|
25.89
|
2.86
|
1,321,900
|
|
|
9/1/2010
|
+0.80 / +3.33%
|
24.50
|
25.00
|
23.60
|
24.80
|
24.46
|
2.70
|
1,093,700
|
|
|
8/31/2010
|
+1.30 / +5.73%
|
23.00
|
24.00
|
22.50
|
24.00
|
23.62
|
2.62
|
1,017,800
|
|
|
8/30/2010
|
+1.50 / +7.08%
|
22.40
|
22.70
|
21.20
|
22.70
|
22.49
|
2.47
|
246,300
|
|
|
8/27/2010
|
-0.20 / -0.93%
|
21.50
|
21.90
|
20.60
|
21.20
|
21.30
|
2.31
|
438,200
|
|
|
8/26/2010
|
+0.10 / +0.47%
|
21.00
|
22.30
|
20.70
|
21.40
|
21.53
|
2.33
|
633,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|