|
|
Closing price on 12/28/2017
|
|
| Open |
24.70 |
| High |
26.10 |
| Low |
24.40 |
| Volume |
3,208,580 |
| Split-adjusted Price |
3.78 |
|
|
VND Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/28/2017
|
+1.70 / +6.97%
|
24.70
|
26.10
|
24.40
|
26.10
|
25.68
|
3.78
|
3,208,580
|
|
|
12/27/2017
|
+0.40 / +1.67%
|
24.30
|
24.80
|
24.20
|
24.40
|
24.55
|
3.53
|
1,834,450
|
|
|
12/26/2017
|
-0.10 / -0.41%
|
24.30
|
24.30
|
23.80
|
24.00
|
23.98
|
3.48
|
696,510
|
|
|
12/25/2017
|
+0.45 / +1.90%
|
23.65
|
24.30
|
23.60
|
24.10
|
24.02
|
3.49
|
1,082,430
|
|
|
12/22/2017
|
+0.10 / +0.42%
|
23.35
|
23.75
|
23.25
|
23.65
|
23.54
|
3.42
|
1,044,360
|
|
|
12/21/2017
|
-0.15 / -0.63%
|
23.70
|
23.85
|
23.50
|
23.55
|
23.66
|
3.41
|
896,420
|
|
|
12/20/2017
|
+0.10 / +0.42%
|
23.75
|
24.10
|
23.40
|
23.70
|
23.73
|
3.43
|
1,865,090
|
|
|
12/19/2017
|
+0.95 / +4.19%
|
22.95
|
23.70
|
22.75
|
23.60
|
23.35
|
3.42
|
2,250,720
|
|
|
12/18/2017
|
+0.65 / +2.95%
|
22.50
|
22.90
|
22.20
|
22.65
|
22.58
|
3.28
|
1,978,750
|
|
|
12/15/2017
|
+0.05 / +0.23%
|
21.95
|
22.10
|
21.75
|
22.00
|
21.89
|
3.19
|
1,055,400
|
|
|
12/14/2017
|
+0.60 / +2.81%
|
21.40
|
21.95
|
21.40
|
21.95
|
21.78
|
3.18
|
1,093,390
|
|
|
12/13/2017
|
-0.05 / -0.23%
|
21.60
|
21.80
|
20.95
|
21.35
|
21.28
|
3.09
|
715,040
|
|
|
12/12/2017
|
-0.20 / -0.93%
|
21.80
|
21.90
|
20.20
|
21.40
|
21.14
|
3.10
|
1,585,620
|
|
|
12/11/2017
|
-1.15 / -5.05%
|
22.30
|
22.50
|
21.60
|
21.60
|
22.06
|
3.13
|
1,207,890
|
|
|
12/8/2017
|
-0.05 / -0.22%
|
22.80
|
23.10
|
22.50
|
22.75
|
22.74
|
3.29
|
739,860
|
|
|
12/7/2017
|
-0.60 / -2.56%
|
23.50
|
23.55
|
22.60
|
22.80
|
22.91
|
3.30
|
843,270
|
|
|
12/6/2017
|
-0.10 / -0.43%
|
23.40
|
23.60
|
22.70
|
23.40
|
23.13
|
3.39
|
2,045,180
|
|
|
12/5/2017
|
-1.00 / -4.08%
|
24.50
|
24.50
|
23.50
|
23.50
|
23.98
|
3.40
|
1,838,830
|
|
|
12/4/2017
|
+0.70 / +2.94%
|
24.10
|
24.95
|
23.95
|
24.50
|
24.46
|
3.55
|
1,256,940
|
|
|
12/1/2017
|
+0.30 / +1.28%
|
23.75
|
23.95
|
23.55
|
23.80
|
23.74
|
3.45
|
836,650
|
|
|
11/30/2017
|
+0.75 / +3.30%
|
23.10
|
23.70
|
23.00
|
23.50
|
23.32
|
3.40
|
1,538,630
|
|
|
11/29/2017
|
-0.05 / -0.22%
|
23.25
|
23.30
|
22.70
|
22.75
|
22.91
|
3.29
|
890,830
|
|
|
11/28/2017
|
-0.05 / -0.22%
|
23.00
|
23.10
|
22.25
|
22.80
|
22.67
|
3.30
|
627,610
|
|
|
11/27/2017
|
+0.65 / +2.93%
|
22.40
|
23.30
|
22.20
|
22.85
|
22.94
|
3.31
|
1,428,330
|
|
|
11/24/2017
|
+0.20 / +0.91%
|
22.00
|
22.30
|
21.60
|
22.20
|
21.90
|
3.21
|
696,370
|
|
|
11/23/2017
|
-0.35 / -1.57%
|
22.55
|
22.60
|
21.70
|
22.00
|
22.29
|
3.19
|
1,564,980
|
|
|
11/22/2017
|
+0.10 / +0.45%
|
22.25
|
22.50
|
22.10
|
22.35
|
22.30
|
3.24
|
916,450
|
|
|
11/21/2017
|
+0.65 / +3.01%
|
21.70
|
22.40
|
21.60
|
22.25
|
21.99
|
3.22
|
1,696,230
|
|
|
11/20/2017
|
+0.05 / +0.23%
|
21.85
|
21.85
|
21.40
|
21.60
|
21.64
|
3.13
|
6,000,850
|
|
|
11/17/2017
|
+0.30 / +1.41%
|
21.30
|
21.95
|
21.30
|
21.55
|
21.66
|
3.12
|
6,600,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:55:02 PM
|
|
|
|
|