|
|
Closing price on 11/21/2017
|
|
| Open |
21.70 |
| High |
22.40 |
| Low |
21.60 |
| Volume |
1,696,230 |
| Split-adjusted Price |
3.22 |
|
|
VND Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/21/2017
|
+0.65 / +3.01%
|
21.70
|
22.40
|
21.60
|
22.25
|
21.99
|
3.22
|
1,696,230
|
|
|
11/20/2017
|
+0.05 / +0.23%
|
21.85
|
21.85
|
21.40
|
21.60
|
21.64
|
3.13
|
6,000,850
|
|
|
11/17/2017
|
+0.30 / +1.41%
|
21.30
|
21.95
|
21.30
|
21.55
|
21.66
|
3.12
|
6,600,200
|
|
|
11/16/2017
|
+0.55 / +2.66%
|
20.70
|
21.35
|
20.55
|
21.25
|
21.09
|
3.08
|
5,994,610
|
|
|
11/15/2017
|
+0.10 / +0.49%
|
20.70
|
20.90
|
20.45
|
20.70
|
20.69
|
3.00
|
966,450
|
|
|
11/14/2017
|
-0.05 / -0.24%
|
20.90
|
20.90
|
20.30
|
20.60
|
20.61
|
2.98
|
581,450
|
|
|
11/13/2017
|
+1.05 / +5.36%
|
19.60
|
20.70
|
19.55
|
20.65
|
20.07
|
2.99
|
660,050
|
|
|
11/10/2017
|
-0.15 / -0.76%
|
19.75
|
19.85
|
19.60
|
19.60
|
19.70
|
2.84
|
292,150
|
|
|
11/9/2017
|
+0.35 / +1.80%
|
19.40
|
19.80
|
19.20
|
19.75
|
19.58
|
2.86
|
423,400
|
|
|
11/8/2017
|
+0.10 / +0.52%
|
19.30
|
19.40
|
19.00
|
19.40
|
19.26
|
2.81
|
293,860
|
|
|
11/7/2017
|
-0.10 / -0.52%
|
19.40
|
19.50
|
19.10
|
19.30
|
19.36
|
2.79
|
185,400
|
|
|
11/6/2017
|
+0.40 / +2.11%
|
19.20
|
19.40
|
19.00
|
19.40
|
19.14
|
2.81
|
302,320
|
|
|
11/3/2017
|
+0.10 / +0.53%
|
19.00
|
19.10
|
18.70
|
19.00
|
18.89
|
2.75
|
282,390
|
|
|
11/2/2017
|
-0.10 / -0.53%
|
18.80
|
19.45
|
18.60
|
18.90
|
19.07
|
2.74
|
365,320
|
|
|
11/1/2017
|
-0.50 / -2.56%
|
19.65
|
19.65
|
18.20
|
19.00
|
18.86
|
2.75
|
633,640
|
|
|
10/31/2017
|
-0.70 / -3.47%
|
20.25
|
20.30
|
19.40
|
19.50
|
19.79
|
2.82
|
387,580
|
|
|
10/30/2017
|
-0.05 / -0.25%
|
20.25
|
20.60
|
20.20
|
20.20
|
20.39
|
2.92
|
374,290
|
|
|
10/27/2017
|
-0.05 / -0.25%
|
20.40
|
20.40
|
20.15
|
20.25
|
20.24
|
2.93
|
286,070
|
|
|
10/26/2017
|
-0.10 / -0.49%
|
20.50
|
20.80
|
20.00
|
20.30
|
20.32
|
2.94
|
322,940
|
|
|
10/25/2017
|
+0.20 / +0.99%
|
20.30
|
20.50
|
20.30
|
20.40
|
20.43
|
2.95
|
380,560
|
|
|
10/24/2017
|
+0.20 / +1.00%
|
20.00
|
20.40
|
20.00
|
20.20
|
20.13
|
2.92
|
332,500
|
|
|
10/23/2017
|
-0.55 / -2.68%
|
20.40
|
20.75
|
19.80
|
20.00
|
20.23
|
2.90
|
2,255,840
|
|
|
10/20/2017
|
-0.25 / -1.20%
|
20.75
|
20.80
|
20.50
|
20.55
|
20.65
|
2.98
|
2,060,610
|
|
|
10/19/2017
|
-0.15 / -0.72%
|
20.90
|
21.10
|
20.70
|
20.80
|
20.87
|
3.01
|
1,976,540
|
|
|
10/18/2017
|
+0.15 / +0.72%
|
21.10
|
21.35
|
20.90
|
20.95
|
21.07
|
3.03
|
2,549,340
|
|
|
10/17/2017
|
+0.40 / +1.96%
|
20.40
|
20.80
|
20.40
|
20.80
|
20.67
|
3.01
|
2,020,360
|
|
|
10/16/2017
|
-0.40 / -1.92%
|
20.80
|
20.90
|
20.35
|
20.40
|
20.49
|
2.95
|
2,313,240
|
|
|
10/13/2017
|
-0.15 / -0.72%
|
20.95
|
20.95
|
20.75
|
20.80
|
20.83
|
3.01
|
2,005,110
|
|
|
10/12/2017
|
0.00 / 0.00%
|
21.10
|
21.20
|
20.95
|
20.95
|
21.04
|
3.03
|
2,159,990
|
|
|
10/11/2017
|
-0.10 / -0.48%
|
21.10
|
21.20
|
20.90
|
20.95
|
21.03
|
3.03
|
2,213,890
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|