|
|
Closing price on 2/14/2011
|
|
| Open |
20.50 |
| High |
20.80 |
| Low |
20.30 |
| Volume |
1,018,800 |
| Split-adjusted Price |
2.24 |
|
|
VND Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/14/2011
|
-0.10 / -0.49%
|
20.50
|
20.80
|
20.30
|
20.50
|
20.46
|
2.24
|
1,018,800
|
|
|
2/11/2011
|
+0.10 / +0.49%
|
20.30
|
20.90
|
20.30
|
20.60
|
20.52
|
2.25
|
899,700
|
|
|
2/10/2011
|
-0.30 / -1.44%
|
20.80
|
21.00
|
20.30
|
20.50
|
20.57
|
2.24
|
946,500
|
|
|
2/9/2011
|
+0.90 / +4.52%
|
18.50
|
21.10
|
18.50
|
20.80
|
20.98
|
2.27
|
2,277,900
|
|
|
2/8/2011
|
+0.30 / +1.53%
|
20.10
|
20.10
|
19.60
|
19.90
|
19.83
|
2.17
|
614,700
|
|
|
1/28/2011
|
-0.50 / -2.49%
|
20.10
|
20.30
|
19.60
|
19.60
|
19.94
|
2.14
|
1,715,900
|
|
|
1/27/2011
|
+0.50 / +2.55%
|
19.70
|
20.20
|
19.60
|
20.10
|
19.90
|
2.19
|
1,167,500
|
|
|
1/26/2011
|
+0.60 / +3.16%
|
19.00
|
20.20
|
19.00
|
19.60
|
19.65
|
2.14
|
1,111,400
|
|
|
1/25/2011
|
-0.40 / -2.06%
|
19.60
|
19.70
|
18.90
|
19.00
|
19.21
|
2.07
|
1,355,600
|
|
|
1/24/2011
|
-0.80 / -3.96%
|
20.50
|
20.80
|
19.30
|
19.40
|
19.81
|
2.12
|
1,159,100
|
|
|
1/21/2011
|
-0.10 / -0.49%
|
20.30
|
21.00
|
20.10
|
20.20
|
20.51
|
2.20
|
1,454,000
|
|
|
1/20/2011
|
-0.50 / -2.40%
|
21.00
|
21.20
|
20.20
|
20.30
|
20.55
|
2.21
|
1,491,300
|
|
|
1/19/2011
|
-0.20 / -0.95%
|
21.00
|
21.30
|
20.40
|
20.80
|
20.78
|
2.27
|
1,506,200
|
|
|
1/18/2011
|
-1.00 / -4.55%
|
22.00
|
22.60
|
20.90
|
21.00
|
21.54
|
2.29
|
1,988,200
|
|
|
1/17/2011
|
+0.70 / +3.29%
|
21.10
|
22.40
|
21.00
|
22.00
|
22.01
|
2.40
|
2,242,100
|
|
|
1/14/2011
|
+0.40 / +1.91%
|
21.00
|
21.40
|
20.60
|
21.30
|
21.01
|
2.32
|
1,675,500
|
|
|
1/13/2011
|
+0.20 / +0.97%
|
20.70
|
21.30
|
20.40
|
20.90
|
20.83
|
2.28
|
1,218,900
|
|
|
1/12/2011
|
+0.60 / +2.99%
|
20.40
|
21.00
|
20.30
|
20.70
|
20.62
|
2.26
|
1,800,100
|
|
|
1/11/2011
|
-1.10 / -5.19%
|
21.40
|
21.40
|
20.00
|
20.10
|
20.26
|
2.19
|
2,890,600
|
|
|
1/10/2011
|
-1.00 / -4.50%
|
22.50
|
22.50
|
21.10
|
21.20
|
21.55
|
2.31
|
2,563,300
|
|
|
1/7/2011
|
-0.50 / -2.20%
|
22.50
|
23.30
|
22.00
|
22.20
|
22.59
|
2.42
|
1,604,500
|
|
|
1/6/2011
|
-0.10 / -0.44%
|
22.80
|
23.10
|
22.50
|
22.70
|
22.75
|
2.47
|
1,171,100
|
|
|
1/5/2011
|
-0.90 / -3.80%
|
23.80
|
23.80
|
22.60
|
22.80
|
22.99
|
2.49
|
2,618,600
|
|
|
1/4/2011
|
-0.10 / -0.42%
|
24.00
|
24.60
|
23.60
|
23.70
|
23.99
|
2.58
|
1,621,400
|
|
|
12/31/2010
|
+0.20 / +0.85%
|
24.00
|
24.20
|
23.50
|
23.80
|
23.87
|
2.59
|
1,546,400
|
|
|
12/30/2010
|
-0.40 / -1.67%
|
24.30
|
24.60
|
23.50
|
23.60
|
23.87
|
2.57
|
1,599,400
|
|
|
12/29/2010
|
-0.80 / -3.23%
|
25.50
|
25.50
|
23.80
|
24.00
|
24.55
|
2.62
|
1,960,100
|
|
|
12/28/2010
|
+1.60 / +6.90%
|
23.70
|
24.80
|
23.30
|
24.80
|
24.30
|
2.70
|
3,552,800
|
|
|
12/27/2010
|
+0.60 / +2.65%
|
23.30
|
23.70
|
22.80
|
23.20
|
23.22
|
2.53
|
1,428,800
|
|
|
12/24/2010
|
-0.20 / -0.88%
|
22.80
|
23.60
|
22.30
|
22.60
|
22.82
|
2.46
|
1,435,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:45:01 PM
|
|
|
|
|