|
|
Closing price on 11/1/2018
|
|
| Open |
18.35 |
| High |
18.50 |
| Low |
17.55 |
| Volume |
1,624,910 |
| Split-adjusted Price |
3.42 |
|
|
VND Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/1/2018
|
-0.65 / -3.56%
|
18.35
|
18.50
|
17.55
|
17.60
|
18.16
|
3.42
|
1,624,910
|
|
|
10/31/2018
|
+1.15 / +6.73%
|
17.50
|
18.25
|
17.40
|
18.25
|
17.89
|
3.55
|
1,667,140
|
|
|
10/30/2018
|
0.00 / 0.00%
|
16.95
|
17.35
|
16.80
|
17.10
|
17.19
|
3.33
|
876,840
|
|
|
10/29/2018
|
0.00 / 0.00%
|
17.10
|
17.65
|
16.95
|
17.10
|
17.13
|
3.33
|
1,019,840
|
|
|
10/26/2018
|
-0.30 / -1.72%
|
17.80
|
17.80
|
17.10
|
17.10
|
17.37
|
3.33
|
710,410
|
|
|
10/25/2018
|
-0.10 / -0.57%
|
16.50
|
17.50
|
16.50
|
17.40
|
16.92
|
3.39
|
1,526,270
|
|
|
10/24/2018
|
0.00 / 0.00%
|
17.50
|
17.95
|
17.40
|
17.50
|
17.66
|
3.40
|
1,209,380
|
|
|
10/23/2018
|
-1.00 / -5.41%
|
18.40
|
18.40
|
17.25
|
17.50
|
17.54
|
3.40
|
2,820,240
|
|
|
10/22/2018
|
-1.35 / -6.80%
|
19.55
|
19.80
|
18.50
|
18.50
|
18.88
|
3.60
|
2,960,650
|
|
|
10/19/2018
|
-0.30 / -1.49%
|
19.70
|
20.05
|
19.35
|
19.85
|
19.65
|
3.86
|
1,013,020
|
|
|
10/18/2018
|
-0.50 / -2.42%
|
20.45
|
20.60
|
20.10
|
20.15
|
20.31
|
3.92
|
665,130
|
|
|
10/17/2018
|
+0.75 / +3.77%
|
20.40
|
20.65
|
20.30
|
20.65
|
20.48
|
4.02
|
1,292,380
|
|
|
10/16/2018
|
0.00 / 0.00%
|
19.90
|
20.10
|
19.55
|
19.90
|
19.80
|
3.87
|
1,254,660
|
|
|
10/15/2018
|
-0.95 / -4.56%
|
21.00
|
21.00
|
19.90
|
19.90
|
20.24
|
3.87
|
1,691,840
|
|
|
10/12/2018
|
-0.20 / -0.95%
|
20.00
|
21.25
|
19.80
|
20.85
|
20.68
|
4.06
|
2,670,360
|
|
|
10/11/2018
|
-1.55 / -6.86%
|
21.10
|
21.60
|
21.05
|
21.05
|
21.09
|
4.10
|
3,793,660
|
|
|
10/10/2018
|
-0.20 / -0.88%
|
22.90
|
22.90
|
22.50
|
22.60
|
22.64
|
4.40
|
837,300
|
|
|
10/9/2018
|
+0.10 / +0.44%
|
22.80
|
22.95
|
22.60
|
22.80
|
22.71
|
4.44
|
4,837,770
|
|
|
10/8/2018
|
+0.20 / +0.89%
|
22.40
|
22.95
|
22.40
|
22.70
|
22.69
|
4.42
|
1,242,750
|
|
|
10/5/2018
|
-0.65 / -2.81%
|
22.90
|
23.25
|
22.50
|
22.50
|
22.86
|
4.38
|
1,500,400
|
|
|
10/4/2018
|
+0.55 / +2.43%
|
22.90
|
23.40
|
22.60
|
23.15
|
23.02
|
4.50
|
1,503,000
|
|
|
10/3/2018
|
+0.20 / +0.89%
|
22.40
|
22.80
|
22.40
|
22.60
|
22.65
|
4.40
|
1,999,940
|
|
|
10/2/2018
|
-0.15 / -0.67%
|
22.50
|
23.20
|
22.20
|
22.40
|
22.64
|
4.36
|
2,302,110
|
|
|
10/1/2018
|
-0.35 / -1.53%
|
22.90
|
23.05
|
22.50
|
22.55
|
22.75
|
4.39
|
1,845,900
|
|
|
9/28/2018
|
-0.25 / -1.08%
|
23.30
|
23.40
|
22.90
|
22.90
|
23.15
|
4.46
|
1,976,770
|
|
|
9/27/2018
|
+0.30 / +1.31%
|
22.90
|
23.40
|
22.85
|
23.15
|
23.08
|
4.50
|
2,947,970
|
|
|
9/26/2018
|
-0.25 / -1.08%
|
23.00
|
23.45
|
22.80
|
22.85
|
23.18
|
4.45
|
2,502,100
|
|
|
9/25/2018
|
0.00 / 0.00%
|
23.00
|
23.30
|
22.85
|
23.10
|
23.08
|
4.49
|
1,993,160
|
|
|
9/24/2018
|
-0.20 / -0.86%
|
23.40
|
23.50
|
22.90
|
23.10
|
23.14
|
4.49
|
1,632,210
|
|
|
9/21/2018
|
+0.30 / +1.30%
|
23.30
|
23.60
|
22.80
|
23.30
|
23.24
|
4.53
|
2,579,770
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:45:01 AM
|
|
|
|
|