|
Closing price on 12/12/2016
|
|
| Open |
12.00 |
| High |
12.10 |
| Low |
11.80 |
| Volume |
222,970 |
| Split-adjusted Price |
1.72 |
|
|
VND Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/12/2016
|
-0.10 / -0.83%
|
12.00
|
12.10
|
11.80
|
11.90
|
11.92
|
1.72
|
222,970
|
|
|
12/9/2016
|
0.00 / 0.00%
|
11.90
|
12.00
|
11.80
|
12.00
|
11.95
|
1.74
|
238,485
|
|
|
12/8/2016
|
+0.20 / +1.69%
|
11.70
|
12.00
|
11.70
|
12.00
|
11.83
|
1.74
|
851,365
|
|
|
12/7/2016
|
+0.20 / +1.72%
|
11.50
|
11.80
|
11.50
|
11.80
|
11.65
|
1.71
|
210,350
|
|
|
12/6/2016
|
-0.10 / -0.85%
|
11.70
|
11.70
|
11.50
|
11.60
|
11.57
|
1.68
|
255,500
|
|
|
12/5/2016
|
-0.10 / -0.85%
|
11.60
|
11.70
|
11.50
|
11.70
|
11.59
|
1.69
|
244,000
|
|
|
12/2/2016
|
+0.20 / +1.72%
|
11.60
|
11.80
|
11.60
|
11.80
|
11.61
|
1.71
|
253,577
|
|
|
12/1/2016
|
0.00 / 0.00%
|
11.60
|
11.70
|
11.50
|
11.60
|
11.59
|
1.68
|
356,160
|
|
|
11/30/2016
|
+0.20 / +1.75%
|
11.50
|
11.60
|
11.40
|
11.60
|
11.45
|
1.68
|
132,510
|
|
|
11/29/2016
|
-0.10 / -0.87%
|
11.50
|
11.60
|
11.40
|
11.40
|
11.50
|
1.65
|
123,640
|
|
|
11/28/2016
|
-0.20 / -1.71%
|
11.70
|
11.70
|
11.50
|
11.50
|
11.70
|
1.67
|
147,035
|
|
|
11/25/2016
|
-0.10 / -0.85%
|
11.80
|
11.80
|
11.70
|
11.70
|
11.74
|
1.69
|
149,080
|
|
|
11/24/2016
|
-0.10 / -0.84%
|
11.90
|
11.90
|
11.80
|
11.80
|
11.89
|
1.71
|
103,150
|
|
|
11/23/2016
|
+0.20 / +1.71%
|
11.70
|
11.90
|
11.70
|
11.90
|
11.81
|
1.72
|
278,600
|
|
|
11/22/2016
|
+0.10 / +0.86%
|
11.60
|
11.90
|
11.60
|
11.70
|
11.71
|
1.69
|
890,796
|
|
|
11/21/2016
|
-0.10 / -0.85%
|
11.80
|
11.80
|
11.50
|
11.60
|
11.59
|
1.68
|
285,023
|
|
|
11/18/2016
|
-0.20 / -1.68%
|
12.00
|
12.00
|
11.70
|
11.70
|
11.79
|
1.69
|
168,388
|
|
|
11/17/2016
|
-0.10 / -0.83%
|
12.00
|
12.00
|
11.80
|
11.90
|
12.00
|
1.72
|
192,434
|
|
|
11/16/2016
|
0.00 / 0.00%
|
12.10
|
12.20
|
12.00
|
12.00
|
12.04
|
1.74
|
188,265
|
|
|
11/15/2016
|
0.00 / 0.00%
|
12.20
|
12.20
|
11.90
|
12.00
|
12.13
|
1.74
|
464,559
|
|
|
11/14/2016
|
-0.10 / -0.83%
|
12.30
|
12.30
|
11.80
|
12.00
|
12.10
|
1.74
|
202,011
|
|
|
11/11/2016
|
-0.10 / -0.82%
|
12.30
|
12.30
|
12.00
|
12.10
|
12.13
|
1.75
|
709,882
|
|
|
11/10/2016
|
+0.20 / +1.67%
|
12.00
|
12.50
|
12.00
|
12.20
|
12.14
|
1.77
|
265,700
|
|
|
11/9/2016
|
-0.30 / -2.44%
|
12.30
|
12.30
|
11.60
|
12.00
|
11.86
|
1.74
|
307,100
|
|
|
11/8/2016
|
+0.10 / +0.82%
|
12.30
|
12.40
|
12.20
|
12.30
|
12.27
|
1.78
|
72,850
|
|
|
11/7/2016
|
+0.10 / +0.83%
|
12.00
|
12.30
|
11.70
|
12.20
|
12.12
|
1.77
|
149,800
|
|
|
11/4/2016
|
-0.10 / -0.82%
|
12.00
|
12.30
|
12.00
|
12.10
|
12.11
|
1.75
|
151,140
|
|
|
11/3/2016
|
-0.10 / -0.81%
|
12.30
|
12.40
|
12.00
|
12.20
|
12.09
|
1.77
|
280,794
|
|
|
11/2/2016
|
-0.20 / -1.60%
|
12.60
|
12.60
|
12.10
|
12.30
|
12.39
|
1.78
|
291,157
|
|
|
11/1/2016
|
-0.10 / -0.79%
|
12.60
|
12.70
|
12.50
|
12.50
|
12.61
|
1.81
|
99,810
|
|
|