|
|
Closing price on 12/15/2010
|
|
| Open |
25.20 |
| High |
26.20 |
| Low |
24.20 |
| Volume |
3,663,000 |
| Split-adjusted Price |
2.71 |
|
|
VND Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/15/2010
|
+0.50 / +2.05%
|
25.20
|
26.20
|
24.20
|
24.90
|
25.20
|
2.71
|
3,663,000
|
|
|
12/14/2010
|
+0.70 / +2.95%
|
25.30
|
25.30
|
23.60
|
24.40
|
25.00
|
2.66
|
6,052,700
|
|
|
12/13/2010
|
+1.50 / +6.76%
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
2.58
|
311,900
|
|
|
12/10/2010
|
+0.50 / +2.30%
|
22.20
|
22.20
|
22.00
|
22.20
|
22.19
|
2.42
|
2,540,100
|
|
|
12/9/2010
|
+1.50 / +7.43%
|
19.50
|
21.70
|
19.10
|
21.70
|
20.84
|
2.37
|
3,041,500
|
|
|
12/8/2010
|
-0.60 / -2.88%
|
20.80
|
22.20
|
19.70
|
20.20
|
20.26
|
2.20
|
2,411,500
|
|
|
12/7/2010
|
+0.30 / +1.46%
|
20.60
|
22.20
|
20.00
|
20.80
|
21.09
|
2.27
|
3,528,700
|
|
|
12/6/2010
|
+1.00 / +5.13%
|
20.80
|
20.80
|
20.20
|
20.50
|
20.75
|
2.24
|
3,687,900
|
|
|
12/3/2010
|
+0.60 / +3.17%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
2.13
|
602,500
|
|
|
12/2/2010
|
+1.60 / +9.25%
|
17.50
|
18.90
|
17.20
|
18.90
|
18.30
|
2.06
|
2,531,400
|
|
|
12/1/2010
|
-0.30 / -1.70%
|
18.40
|
18.50
|
17.00
|
17.30
|
17.70
|
1.89
|
2,381,900
|
|
|
11/30/2010
|
+0.50 / +2.92%
|
17.00
|
17.60
|
16.80
|
17.60
|
17.59
|
1.92
|
1,916,000
|
|
|
11/29/2010
|
+1.00 / +6.21%
|
16.00
|
17.10
|
15.50
|
17.10
|
16.52
|
1.86
|
1,797,400
|
|
|
11/26/2010
|
+0.40 / +2.55%
|
15.70
|
16.40
|
15.60
|
16.10
|
15.96
|
1.76
|
1,312,000
|
|
|
11/25/2010
|
+0.90 / +6.08%
|
14.90
|
15.70
|
14.80
|
15.70
|
15.55
|
1.71
|
1,666,400
|
|
|
11/24/2010
|
-0.40 / -2.63%
|
15.20
|
15.20
|
14.40
|
14.80
|
14.72
|
1.61
|
883,100
|
|
|
11/23/2010
|
+0.30 / +2.01%
|
15.20
|
15.20
|
14.80
|
15.20
|
15.00
|
1.66
|
668,800
|
|
|
11/22/2010
|
-0.50 / -3.25%
|
15.50
|
15.50
|
14.70
|
14.90
|
14.85
|
1.62
|
848,400
|
|
|
11/19/2010
|
-0.60 / -3.75%
|
16.40
|
16.50
|
15.40
|
15.40
|
15.79
|
1.68
|
801,000
|
|
|
11/18/2010
|
+0.60 / +3.90%
|
15.70
|
16.40
|
15.60
|
16.00
|
15.95
|
1.74
|
879,600
|
|
|
11/17/2010
|
+0.40 / +2.67%
|
14.90
|
15.90
|
14.60
|
15.40
|
15.42
|
1.68
|
881,500
|
|
|
11/16/2010
|
-0.60 / -3.85%
|
15.00
|
16.00
|
14.90
|
15.00
|
15.16
|
1.64
|
1,258,400
|
|
|
11/15/2010
|
-0.90 / -5.45%
|
16.60
|
17.00
|
15.50
|
15.60
|
16.01
|
1.70
|
884,000
|
|
|
11/12/2010
|
-0.90 / -5.17%
|
17.40
|
17.40
|
16.40
|
16.50
|
16.56
|
1.80
|
1,479,600
|
|
|
11/11/2010
|
-0.70 / -3.87%
|
18.20
|
18.20
|
17.30
|
17.40
|
17.63
|
1.90
|
950,300
|
|
|
11/10/2010
|
0.00 / 0.00%
|
18.30
|
18.30
|
18.00
|
18.10
|
18.13
|
1.97
|
419,100
|
|
|
11/9/2010
|
-0.40 / -2.16%
|
18.50
|
18.50
|
18.00
|
18.10
|
18.16
|
1.97
|
669,200
|
|
|
11/8/2010
|
-0.40 / -2.12%
|
20.00
|
20.00
|
18.30
|
18.50
|
18.68
|
2.02
|
554,200
|
|
|
11/5/2010
|
+0.60 / +3.28%
|
18.50
|
19.30
|
18.40
|
18.90
|
18.91
|
2.06
|
644,200
|
|
|
11/4/2010
|
+0.20 / +1.10%
|
18.30
|
18.50
|
18.10
|
18.30
|
18.31
|
2.00
|
459,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|