|
|
Closing price on 12/9/2013
|
|
| Open |
10.50 |
| High |
10.60 |
| Low |
10.30 |
| Volume |
1,018,401 |
| Split-adjusted Price |
1.12 |
|
|
VND Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/9/2013
|
-0.20 / -1.90%
|
10.50
|
10.60
|
10.30
|
10.30
|
10.39
|
1.12
|
1,018,401
|
|
|
12/6/2013
|
-0.10 / -0.94%
|
10.60
|
10.60
|
10.40
|
10.50
|
10.50
|
1.14
|
441,903
|
|
|
12/5/2013
|
0.00 / 0.00%
|
10.60
|
10.80
|
10.50
|
10.60
|
10.63
|
1.16
|
1,696,500
|
|
|
12/4/2013
|
+0.10 / +0.95%
|
10.50
|
10.70
|
10.40
|
10.60
|
10.54
|
1.16
|
1,111,440
|
|
|
12/3/2013
|
+0.20 / +1.94%
|
10.30
|
10.60
|
10.30
|
10.50
|
10.46
|
1.14
|
1,334,234
|
|
|
12/2/2013
|
0.00 / 0.00%
|
10.20
|
10.40
|
10.20
|
10.30
|
10.30
|
1.12
|
581,600
|
|
|
11/29/2013
|
+0.10 / +0.98%
|
10.10
|
10.30
|
10.10
|
10.30
|
10.17
|
1.12
|
1,138,900
|
|
|
11/28/2013
|
-0.10 / -0.97%
|
10.30
|
10.30
|
10.20
|
10.20
|
10.21
|
1.11
|
1,092,333
|
|
|
11/27/2013
|
+0.20 / +1.98%
|
10.10
|
10.40
|
10.10
|
10.30
|
10.27
|
1.12
|
2,607,533
|
|
|
11/26/2013
|
+0.20 / +2.02%
|
9.90
|
10.20
|
9.90
|
10.10
|
10.03
|
1.10
|
1,546,877
|
|
|
11/25/2013
|
0.00 / 0.00%
|
10.00
|
10.10
|
9.90
|
9.90
|
9.98
|
1.08
|
969,050
|
|
|
11/22/2013
|
+0.10 / +1.02%
|
9.80
|
10.00
|
9.80
|
9.90
|
9.87
|
1.08
|
1,115,221
|
|
|
11/21/2013
|
-0.10 / -1.01%
|
9.90
|
10.20
|
9.80
|
9.80
|
10.03
|
1.07
|
4,097,616
|
|
|
11/20/2013
|
0.00 / 0.00%
|
9.80
|
9.90
|
9.70
|
9.90
|
9.81
|
1.08
|
1,833,926
|
|
|
11/19/2013
|
+0.10 / +1.02%
|
9.80
|
9.90
|
9.70
|
9.90
|
9.80
|
1.08
|
1,338,500
|
|
|
11/18/2013
|
+0.10 / +1.03%
|
9.80
|
9.90
|
9.80
|
9.80
|
9.83
|
1.07
|
1,974,821
|
|
|
11/15/2013
|
+0.10 / +1.04%
|
9.60
|
9.90
|
9.60
|
9.70
|
9.79
|
1.06
|
1,200,700
|
|
|
11/14/2013
|
0.00 / 0.00%
|
9.50
|
9.70
|
9.50
|
9.60
|
9.64
|
1.05
|
1,118,710
|
|
|
11/13/2013
|
-0.10 / -1.03%
|
9.70
|
9.70
|
9.50
|
9.60
|
9.63
|
1.05
|
1,581,400
|
|
|
11/12/2013
|
-0.30 / -3.00%
|
10.00
|
10.10
|
9.70
|
9.70
|
9.81
|
1.06
|
1,714,100
|
|
|
11/11/2013
|
+0.20 / +2.04%
|
9.90
|
10.00
|
9.70
|
10.00
|
9.81
|
1.09
|
1,378,130
|
|
|
11/8/2013
|
+0.30 / +3.16%
|
9.50
|
9.80
|
9.50
|
9.80
|
9.69
|
1.07
|
2,082,400
|
|
|
11/7/2013
|
0.00 / 0.00%
|
9.60
|
9.80
|
9.50
|
9.50
|
9.65
|
1.04
|
2,382,553
|
|
|
11/6/2013
|
+0.10 / +1.06%
|
9.40
|
9.60
|
9.40
|
9.50
|
9.50
|
1.04
|
1,779,414
|
|
|
11/5/2013
|
+0.10 / +1.08%
|
9.40
|
9.50
|
9.30
|
9.40
|
9.40
|
1.02
|
971,494
|
|
|
11/4/2013
|
+0.10 / +1.09%
|
9.20
|
9.30
|
9.10
|
9.30
|
9.26
|
1.01
|
675,229
|
|
|
11/1/2013
|
+0.10 / +1.10%
|
9.20
|
9.30
|
9.10
|
9.20
|
9.20
|
1.00
|
330,821
|
|
|
10/31/2013
|
-0.10 / -1.09%
|
9.20
|
9.20
|
9.10
|
9.10
|
9.12
|
0.99
|
329,320
|
|
|
10/30/2013
|
-0.10 / -1.08%
|
9.30
|
9.30
|
9.10
|
9.20
|
9.21
|
1.00
|
347,107
|
|
|
10/29/2013
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.10
|
9.30
|
9.24
|
1.01
|
673,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|