|
Closing price on 12/23/2016
|
|
| Open |
12.90 |
| High |
12.90 |
| Low |
12.70 |
| Volume |
578,719 |
| Split-adjusted Price |
1.85 |
|
|
VND Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/23/2016
|
-0.10 / -0.78%
|
12.90
|
12.90
|
12.70
|
12.80
|
12.83
|
1.85
|
578,719
|
|
|
12/22/2016
|
+0.10 / +0.78%
|
12.70
|
12.90
|
12.70
|
12.90
|
12.81
|
1.87
|
232,150
|
|
|
12/21/2016
|
0.00 / 0.00%
|
12.70
|
13.10
|
12.70
|
12.80
|
12.93
|
1.85
|
414,550
|
|
|
12/20/2016
|
-0.20 / -1.54%
|
12.90
|
13.10
|
12.80
|
12.80
|
12.95
|
1.85
|
771,225
|
|
|
12/19/2016
|
+0.40 / +3.17%
|
12.70
|
13.20
|
12.60
|
13.00
|
12.96
|
1.88
|
1,592,100
|
|
|
12/16/2016
|
+0.40 / +3.28%
|
12.20
|
12.70
|
12.10
|
12.60
|
12.48
|
1.82
|
470,709
|
|
|
12/15/2016
|
+0.20 / +1.67%
|
12.00
|
12.20
|
11.90
|
12.20
|
12.02
|
1.77
|
561,777
|
|
|
12/14/2016
|
0.00 / 0.00%
|
12.00
|
12.10
|
11.90
|
12.00
|
11.99
|
1.74
|
136,900
|
|
|
12/13/2016
|
+0.10 / +0.84%
|
11.80
|
12.00
|
11.80
|
12.00
|
11.96
|
1.74
|
215,400
|
|
|
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
|
|
|