|
|
Closing price on 12/12/2011
|
|
| Open |
10.00 |
| High |
10.20 |
| Low |
9.80 |
| Volume |
2,058,000 |
| Split-adjusted Price |
1.08 |
|
|
VND Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/12/2011
|
-0.20 / -1.98%
|
10.00
|
10.20
|
9.80
|
9.90
|
9.97
|
1.08
|
2,058,000
|
|
|
12/9/2011
|
-0.50 / -4.72%
|
10.50
|
10.50
|
10.00
|
10.10
|
10.22
|
1.10
|
2,452,800
|
|
|
12/8/2011
|
0.00 / 0.00%
|
10.50
|
10.80
|
10.40
|
10.60
|
10.56
|
1.16
|
3,357,400
|
|
|
12/7/2011
|
-0.10 / -0.93%
|
10.70
|
10.90
|
10.50
|
10.60
|
10.74
|
1.16
|
3,011,700
|
|
|
12/6/2011
|
-0.20 / -1.83%
|
11.20
|
11.20
|
10.60
|
10.70
|
10.92
|
1.17
|
4,848,400
|
|
|
12/5/2011
|
+0.50 / +4.81%
|
10.40
|
10.90
|
10.40
|
10.90
|
10.77
|
1.19
|
3,162,100
|
|
|
12/2/2011
|
+0.30 / +2.97%
|
9.40
|
10.40
|
9.40
|
10.40
|
10.19
|
1.13
|
2,870,400
|
|
|
12/1/2011
|
+0.30 / +3.06%
|
9.90
|
10.40
|
9.90
|
10.10
|
10.08
|
1.10
|
2,372,200
|
|
|
11/30/2011
|
-0.20 / -2.00%
|
10.10
|
10.10
|
9.70
|
9.80
|
9.85
|
1.07
|
2,203,900
|
|
|
11/29/2011
|
-0.30 / -2.91%
|
10.50
|
10.60
|
9.90
|
10.00
|
10.14
|
1.09
|
2,224,000
|
|
|
11/28/2011
|
+0.50 / +5.10%
|
9.90
|
10.40
|
9.90
|
10.30
|
10.35
|
1.12
|
3,735,700
|
|
|
11/25/2011
|
+0.10 / +1.03%
|
9.70
|
9.90
|
9.60
|
9.80
|
9.76
|
1.07
|
1,709,900
|
|
|
11/24/2011
|
-0.40 / -3.96%
|
10.20
|
10.20
|
9.70
|
9.70
|
9.91
|
1.06
|
2,254,000
|
|
|
11/23/2011
|
+0.40 / +4.12%
|
9.70
|
10.20
|
9.70
|
10.10
|
10.00
|
1.10
|
3,054,400
|
|
|
11/22/2011
|
+0.10 / +1.04%
|
9.50
|
9.80
|
9.30
|
9.70
|
9.60
|
1.06
|
2,447,300
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|