|
|
Closing price on 2/2/2012
|
|
| Open |
7.40 |
| High |
7.70 |
| Low |
7.40 |
| Volume |
2,105,900 |
| Split-adjusted Price |
0.84 |
|
|
VND Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/2/2012
|
+0.30 / +4.05%
|
7.40
|
7.70
|
7.40
|
7.70
|
7.68
|
0.84
|
2,105,900
|
|
|
2/1/2012
|
+0.20 / +2.78%
|
7.30
|
7.40
|
7.00
|
7.40
|
7.24
|
0.81
|
3,972,400
|
|
|
1/31/2012
|
+0.10 / +1.41%
|
7.10
|
7.40
|
7.10
|
7.20
|
7.33
|
0.79
|
3,327,300
|
|
|
1/30/2012
|
+0.30 / +4.41%
|
6.90
|
7.30
|
6.70
|
7.10
|
7.02
|
0.77
|
2,625,500
|
|
|
1/20/2012
|
+0.10 / +1.49%
|
6.80
|
7.10
|
6.70
|
6.80
|
6.90
|
0.74
|
2,808,000
|
|
|
1/19/2012
|
+0.20 / +3.08%
|
6.30
|
6.70
|
6.30
|
6.70
|
6.66
|
0.73
|
1,308,600
|
|
|
1/18/2012
|
+0.10 / +1.56%
|
6.20
|
6.50
|
6.10
|
6.50
|
6.34
|
0.71
|
1,705,100
|
|
|
1/17/2012
|
-0.20 / -3.03%
|
6.60
|
6.70
|
6.30
|
6.40
|
6.54
|
0.70
|
2,122,600
|
|
|
1/16/2012
|
+0.30 / +4.76%
|
6.40
|
6.60
|
6.40
|
6.60
|
6.55
|
0.72
|
2,682,300
|
|
|
1/13/2012
|
+0.20 / +3.28%
|
5.90
|
6.40
|
5.80
|
6.30
|
6.21
|
0.69
|
2,268,700
|
|
|
1/12/2012
|
-0.20 / -3.17%
|
6.30
|
6.30
|
6.10
|
6.10
|
6.14
|
0.67
|
1,565,600
|
|
|
1/11/2012
|
-0.10 / -1.56%
|
6.50
|
6.70
|
6.30
|
6.30
|
6.47
|
0.69
|
2,043,300
|
|
|
1/10/2012
|
+0.40 / +6.67%
|
6.00
|
6.40
|
5.90
|
6.40
|
6.27
|
0.70
|
1,715,400
|
|
|
1/9/2012
|
-0.10 / -1.64%
|
6.00
|
6.30
|
5.70
|
6.00
|
6.02
|
0.65
|
2,677,100
|
|
|
1/6/2012
|
-0.30 / -4.69%
|
6.20
|
6.30
|
6.10
|
6.10
|
6.11
|
0.67
|
3,298,300
|
|
|
1/5/2012
|
-0.40 / -5.88%
|
6.70
|
6.70
|
6.40
|
6.40
|
6.46
|
0.70
|
1,953,500
|
|
|
1/4/2012
|
-0.20 / -2.86%
|
7.40
|
7.40
|
6.60
|
6.80
|
6.77
|
0.74
|
1,483,600
|
|
|
1/3/2012
|
+0.10 / +1.45%
|
7.00
|
7.20
|
6.80
|
7.00
|
6.98
|
0.76
|
1,177,400
|
|
|
12/30/2011
|
+0.40 / +6.15%
|
6.30
|
6.90
|
6.20
|
6.90
|
6.82
|
0.75
|
2,766,300
|
|
|
12/29/2011
|
-0.40 / -5.80%
|
7.00
|
7.00
|
6.50
|
6.50
|
6.54
|
0.71
|
3,310,200
|
|
|
12/28/2011
|
0.00 / 0.00%
|
6.50
|
7.20
|
6.50
|
6.90
|
6.90
|
0.75
|
2,716,100
|
|
|
12/27/2011
|
-0.40 / -5.48%
|
7.10
|
7.20
|
6.90
|
6.90
|
6.92
|
0.75
|
3,101,800
|
|
|
12/26/2011
|
-0.60 / -7.59%
|
7.30
|
8.00
|
7.30
|
7.30
|
7.41
|
0.80
|
2,596,100
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:55:01 PM
|
|
|
|
|