|
|
Closing price on 12/23/2011
|
|
| Open |
7.90 |
| High |
8.20 |
| Low |
7.60 |
| Volume |
2,193,900 |
| Split-adjusted Price |
0.86 |
|
|
VND Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/23/2011
|
-0.10 / -1.25%
|
7.90
|
8.20
|
7.60
|
7.90
|
7.85
|
0.86
|
2,193,900
|
|
|
12/22/2011
|
-0.60 / -6.98%
|
8.50
|
8.60
|
8.00
|
8.00
|
8.15
|
0.87
|
3,187,400
|
|
|
12/21/2011
|
+0.10 / +1.18%
|
8.60
|
8.80
|
8.40
|
8.60
|
8.61
|
0.94
|
2,341,800
|
|
|
12/20/2011
|
-0.40 / -4.49%
|
8.60
|
8.80
|
8.40
|
8.50
|
8.58
|
0.93
|
3,083,600
|
|
|
12/19/2011
|
-0.30 / -3.26%
|
9.30
|
9.40
|
8.80
|
8.90
|
9.03
|
0.97
|
2,945,000
|
|
|
12/16/2011
|
+0.10 / +1.10%
|
9.20
|
9.50
|
9.00
|
9.20
|
9.26
|
1.00
|
3,222,300
|
|
|
12/15/2011
|
-0.20 / -2.15%
|
9.30
|
9.30
|
8.80
|
9.10
|
8.99
|
0.99
|
2,873,000
|
|
|
12/14/2011
|
-0.40 / -4.12%
|
9.70
|
9.80
|
9.20
|
9.30
|
9.40
|
1.01
|
3,981,100
|
|
|
12/13/2011
|
-0.20 / -2.02%
|
9.90
|
10.00
|
9.70
|
9.70
|
9.84
|
1.06
|
1,683,600
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|