|
|
Closing price on 11/24/2014
|
|
| Open |
13.40 |
| High |
13.50 |
| Low |
13.10 |
| Volume |
639,120 |
| Split-adjusted Price |
1.75 |
|
|
VND Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/24/2014
|
-0.30 / -2.24%
|
13.40
|
13.50
|
13.10
|
13.10
|
13.26
|
1.75
|
639,120
|
|
|
11/21/2014
|
-0.30 / -2.19%
|
13.70
|
13.70
|
13.20
|
13.40
|
13.49
|
1.79
|
752,500
|
|
|
11/20/2014
|
+0.30 / +2.24%
|
13.50
|
13.70
|
13.40
|
13.70
|
13.58
|
1.83
|
500,300
|
|
|
11/19/2014
|
-0.30 / -2.19%
|
13.70
|
13.70
|
13.40
|
13.40
|
13.56
|
1.79
|
761,652
|
|
|
11/18/2014
|
-0.20 / -1.44%
|
13.90
|
13.90
|
13.70
|
13.70
|
13.78
|
1.83
|
300,850
|
|
|
11/17/2014
|
+0.10 / +0.72%
|
14.00
|
14.00
|
13.80
|
13.90
|
13.90
|
1.85
|
342,300
|
|
|
11/14/2014
|
-0.30 / -2.13%
|
14.00
|
14.10
|
13.80
|
13.80
|
13.91
|
1.84
|
667,006
|
|
|
11/13/2014
|
0.00 / 0.00%
|
14.10
|
14.30
|
14.00
|
14.10
|
14.12
|
1.88
|
921,800
|
|
|
11/12/2014
|
+0.30 / +2.17%
|
13.80
|
14.20
|
13.80
|
14.10
|
14.06
|
1.88
|
1,349,450
|
|
|
11/11/2014
|
-0.20 / -1.43%
|
14.00
|
14.00
|
13.80
|
13.80
|
13.93
|
1.84
|
542,857
|
|
|
11/10/2014
|
0.00 / 0.00%
|
14.00
|
14.10
|
13.90
|
14.00
|
14.04
|
1.87
|
430,125
|
|
|
11/7/2014
|
0.00 / 0.00%
|
14.30
|
14.30
|
13.80
|
14.00
|
13.98
|
1.87
|
320,004
|
|
|
11/6/2014
|
-2.10 / -13.04%
|
14.00
|
14.40
|
13.80
|
14.00
|
14.04
|
1.87
|
1,503,521
|
|
|
11/5/2014
|
+0.30 / +1.90%
|
15.80
|
16.20
|
15.80
|
16.10
|
15.96
|
1.81
|
2,520,750
|
|
|
11/4/2014
|
-0.50 / -3.07%
|
16.30
|
16.30
|
15.80
|
15.80
|
16.04
|
1.78
|
2,254,352
|
|
|
11/3/2014
|
-0.10 / -0.61%
|
16.50
|
16.60
|
16.30
|
16.30
|
16.41
|
1.84
|
983,420
|
|
|
10/31/2014
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.20
|
16.40
|
16.32
|
1.85
|
726,520
|
|
|
10/30/2014
|
+0.60 / +3.80%
|
16.00
|
16.70
|
16.00
|
16.40
|
16.41
|
1.85
|
2,988,180
|
|
|
10/29/2014
|
+0.40 / +2.60%
|
15.20
|
15.90
|
15.20
|
15.80
|
15.73
|
1.78
|
299,700
|
|
|
10/28/2014
|
+0.10 / +0.65%
|
15.10
|
15.60
|
15.10
|
15.40
|
15.32
|
1.74
|
587,500
|
|
|
10/27/2014
|
-0.80 / -4.97%
|
15.90
|
16.10
|
15.30
|
15.30
|
15.62
|
1.72
|
984,800
|
|
|
10/24/2014
|
+0.10 / +0.63%
|
16.00
|
16.10
|
15.90
|
16.10
|
15.98
|
1.81
|
644,200
|
|
|
10/23/2014
|
-0.30 / -1.84%
|
16.30
|
16.30
|
15.90
|
16.00
|
16.09
|
1.80
|
355,600
|
|
|
10/22/2014
|
+0.60 / +3.82%
|
15.70
|
16.30
|
15.70
|
16.30
|
16.11
|
1.84
|
931,950
|
|
|
10/21/2014
|
-0.10 / -0.63%
|
15.80
|
15.90
|
15.60
|
15.70
|
15.75
|
1.77
|
278,700
|
|
|
10/20/2014
|
-0.10 / -0.63%
|
15.90
|
16.20
|
15.80
|
15.80
|
15.92
|
1.78
|
369,110
|
|
|
10/17/2014
|
+0.20 / +1.27%
|
15.80
|
15.90
|
15.60
|
15.90
|
15.70
|
1.79
|
443,610
|
|
|
10/16/2014
|
-0.50 / -3.09%
|
16.10
|
16.20
|
15.70
|
15.70
|
15.91
|
1.77
|
1,340,694
|
|
|
10/15/2014
|
+0.10 / +0.62%
|
16.10
|
16.40
|
15.90
|
16.20
|
16.16
|
1.83
|
749,100
|
|
|
10/14/2014
|
-0.60 / -3.59%
|
16.70
|
16.80
|
16.10
|
16.10
|
16.51
|
1.81
|
753,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|