|
|
Closing price on 11/21/2011
|
|
| Open |
9.50 |
| High |
9.70 |
| Low |
9.50 |
| Volume |
1,882,100 |
| Split-adjusted Price |
1.05 |
|
|
VND Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/21/2011
|
0.00 / 0.00%
|
9.50
|
9.70
|
9.50
|
9.60
|
9.58
|
1.05
|
1,882,100
|
|
|
11/18/2011
|
-0.20 / -2.04%
|
9.70
|
9.70
|
9.40
|
9.60
|
9.56
|
1.05
|
2,294,400
|
|
|
11/17/2011
|
-0.40 / -3.92%
|
10.20
|
10.20
|
9.70
|
9.80
|
9.93
|
1.07
|
2,312,900
|
|
|
11/16/2011
|
+0.40 / +4.08%
|
9.70
|
10.20
|
9.60
|
10.20
|
9.98
|
1.11
|
4,390,400
|
|
|
11/15/2011
|
+0.30 / +3.16%
|
9.50
|
9.80
|
9.50
|
9.80
|
9.59
|
1.07
|
2,519,100
|
|
|
11/14/2011
|
-0.20 / -2.06%
|
9.90
|
9.90
|
9.40
|
9.50
|
9.54
|
1.04
|
2,438,300
|
|
|
11/11/2011
|
-0.20 / -2.02%
|
9.90
|
10.10
|
9.70
|
9.70
|
9.89
|
1.06
|
1,875,900
|
|
|
11/10/2011
|
-0.20 / -1.98%
|
9.90
|
10.00
|
9.80
|
9.90
|
9.90
|
1.08
|
2,207,300
|
|
|
11/9/2011
|
-0.30 / -2.88%
|
10.40
|
10.40
|
10.00
|
10.10
|
10.19
|
1.10
|
1,640,400
|
|
|
11/8/2011
|
+0.20 / +1.96%
|
10.20
|
10.50
|
10.00
|
10.40
|
10.24
|
1.13
|
1,838,600
|
|
|
11/7/2011
|
-0.20 / -1.92%
|
10.40
|
10.50
|
10.00
|
10.20
|
10.16
|
1.11
|
3,481,800
|
|
|
11/4/2011
|
-0.30 / -2.80%
|
10.80
|
10.90
|
10.30
|
10.40
|
10.53
|
1.13
|
2,667,000
|
|
|
11/3/2011
|
-0.10 / -0.93%
|
10.70
|
10.90
|
10.50
|
10.70
|
10.68
|
1.17
|
2,190,100
|
|
|
11/2/2011
|
-0.60 / -5.26%
|
11.20
|
11.20
|
10.70
|
10.80
|
10.89
|
1.18
|
3,477,000
|
|
|
11/1/2011
|
-0.10 / -0.87%
|
11.60
|
11.80
|
11.20
|
11.40
|
11.46
|
1.24
|
5,352,200
|
|
|
10/31/2011
|
+0.50 / +4.55%
|
11.50
|
11.50
|
11.20
|
11.50
|
11.47
|
1.25
|
5,382,900
|
|
|
10/28/2011
|
+0.70 / +6.80%
|
10.50
|
11.00
|
10.40
|
11.00
|
10.77
|
1.20
|
3,125,800
|
|
|
10/27/2011
|
+0.10 / +0.98%
|
10.30
|
10.40
|
10.20
|
10.30
|
10.29
|
1.12
|
1,465,100
|
|
|
10/26/2011
|
0.00 / 0.00%
|
10.10
|
10.30
|
10.00
|
10.20
|
10.18
|
1.11
|
959,600
|
|
|
10/25/2011
|
-0.20 / -1.92%
|
10.50
|
10.50
|
10.10
|
10.20
|
10.28
|
1.11
|
1,398,900
|
|
|
10/24/2011
|
-0.30 / -2.80%
|
10.60
|
10.90
|
10.30
|
10.40
|
10.65
|
1.13
|
2,650,100
|
|
|
10/21/2011
|
+0.70 / +7.00%
|
10.10
|
10.70
|
10.00
|
10.70
|
10.40
|
1.17
|
2,885,600
|
|
|
10/20/2011
|
-0.20 / -1.96%
|
10.30
|
10.30
|
10.00
|
10.00
|
10.14
|
1.09
|
1,345,600
|
|
|
10/19/2011
|
+0.40 / +4.08%
|
9.80
|
10.30
|
9.80
|
10.20
|
10.05
|
1.11
|
2,209,500
|
|
|
10/18/2011
|
-0.20 / -2.00%
|
9.90
|
9.90
|
9.60
|
9.80
|
9.78
|
1.07
|
2,449,500
|
|
|
10/17/2011
|
-0.40 / -3.85%
|
10.40
|
10.40
|
10.00
|
10.00
|
10.13
|
1.09
|
1,816,600
|
|
|
10/14/2011
|
-0.10 / -0.95%
|
10.40
|
10.60
|
10.30
|
10.40
|
10.44
|
1.13
|
1,475,100
|
|
|
10/13/2011
|
-0.10 / -0.94%
|
10.50
|
10.80
|
10.20
|
10.50
|
10.44
|
1.14
|
2,796,700
|
|
|
10/12/2011
|
-0.70 / -6.19%
|
11.10
|
11.10
|
10.60
|
10.60
|
10.67
|
1.16
|
5,071,800
|
|
|
10/11/2011
|
+0.20 / +1.80%
|
11.20
|
11.60
|
11.10
|
11.30
|
11.34
|
1.23
|
1,568,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|