|
Closing price on 11/19/2018
|
|
| Open |
18.90 |
| High |
19.00 |
| Low |
18.70 |
| Volume |
557,670 |
| Split-adjusted Price |
3.68 |
|
|
VND Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/19/2018
|
0.00 / 0.00%
|
18.90
|
19.00
|
18.70
|
18.90
|
18.87
|
3.68
|
557,670
|
|
|
11/16/2018
|
+0.45 / +2.44%
|
18.80
|
19.00
|
18.65
|
18.90
|
18.83
|
3.68
|
732,390
|
|
|
11/15/2018
|
+0.30 / +1.65%
|
18.20
|
18.70
|
18.20
|
18.45
|
18.42
|
3.59
|
1,395,620
|
|
|
11/14/2018
|
-0.05 / -0.27%
|
18.15
|
18.35
|
18.00
|
18.15
|
18.22
|
3.53
|
1,359,100
|
|
|
11/13/2018
|
0.00 / 0.00%
|
17.60
|
18.20
|
17.60
|
18.20
|
17.95
|
3.54
|
825,300
|
|
|
11/12/2018
|
+0.30 / +1.68%
|
17.70
|
18.20
|
17.55
|
18.20
|
17.97
|
3.54
|
647,810
|
|
|
11/9/2018
|
-0.20 / -1.10%
|
18.00
|
18.20
|
17.85
|
17.90
|
17.99
|
3.48
|
921,510
|
|
|
11/8/2018
|
+0.10 / +0.56%
|
18.50
|
18.55
|
18.10
|
18.10
|
18.38
|
3.52
|
706,440
|
|
|
11/7/2018
|
0.00 / 0.00%
|
18.00
|
18.20
|
17.80
|
18.00
|
17.97
|
3.50
|
1,097,770
|
|
|
11/6/2018
|
-0.20 / -1.10%
|
18.50
|
18.65
|
18.00
|
18.00
|
18.37
|
3.50
|
1,385,020
|
|
|
11/5/2018
|
0.00 / 0.00%
|
18.20
|
18.20
|
17.80
|
18.20
|
18.00
|
3.54
|
837,680
|
|
|
11/2/2018
|
+0.60 / +3.41%
|
18.00
|
18.45
|
17.80
|
18.20
|
18.16
|
3.54
|
1,043,160
|
|
|
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
|
|
|
|