|
|
Closing price on 2/25/2019
|
|
| Open |
17.60 |
| High |
18.20 |
| Low |
17.60 |
| Volume |
1,715,470 |
| Split-adjusted Price |
3.48 |
|
|
VND Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/25/2019
|
+0.50 / +2.87%
|
17.60
|
18.20
|
17.60
|
17.90
|
17.84
|
3.48
|
1,715,470
|
|
|
2/22/2019
|
0.00 / 0.00%
|
17.20
|
17.60
|
17.15
|
17.40
|
17.48
|
3.39
|
998,160
|
|
|
2/21/2019
|
+0.05 / +0.29%
|
17.35
|
17.50
|
17.20
|
17.40
|
17.37
|
3.39
|
678,360
|
|
|
2/20/2019
|
+0.15 / +0.87%
|
17.20
|
17.55
|
17.20
|
17.35
|
17.40
|
3.38
|
592,450
|
|
|
2/19/2019
|
0.00 / 0.00%
|
17.25
|
17.70
|
17.10
|
17.20
|
17.39
|
3.35
|
1,927,520
|
|
|
2/18/2019
|
+0.15 / +0.88%
|
17.30
|
17.30
|
17.10
|
17.20
|
17.17
|
3.35
|
634,440
|
|
|
2/15/2019
|
-0.20 / -1.16%
|
17.25
|
17.25
|
17.05
|
17.05
|
17.15
|
3.32
|
589,350
|
|
|
2/14/2019
|
0.00 / 0.00%
|
17.10
|
17.45
|
16.95
|
17.25
|
17.17
|
3.36
|
802,750
|
|
|
2/13/2019
|
+0.05 / +0.29%
|
17.20
|
17.40
|
17.00
|
17.25
|
17.20
|
3.36
|
920,690
|
|
|
2/12/2019
|
+0.40 / +2.38%
|
17.00
|
17.45
|
16.75
|
17.20
|
17.10
|
3.35
|
1,553,340
|
|
|
2/11/2019
|
+0.80 / +5.00%
|
16.00
|
16.80
|
16.00
|
16.80
|
16.49
|
3.27
|
832,890
|
|
|
2/1/2019
|
-0.10 / -0.62%
|
16.05
|
16.10
|
16.00
|
16.00
|
16.01
|
3.11
|
298,420
|
|
|
1/31/2019
|
0.00 / 0.00%
|
16.10
|
16.25
|
16.05
|
16.10
|
16.14
|
3.13
|
465,140
|
|
|
1/30/2019
|
-0.10 / -0.62%
|
16.25
|
16.30
|
16.10
|
16.10
|
16.18
|
3.13
|
336,200
|
|
|
1/29/2019
|
+0.10 / +0.62%
|
16.10
|
16.20
|
15.90
|
16.20
|
16.07
|
3.15
|
337,170
|
|
|
1/28/2019
|
-0.10 / -0.62%
|
16.20
|
16.40
|
16.10
|
16.10
|
16.24
|
3.13
|
323,810
|
|
|
1/25/2019
|
+0.15 / +0.93%
|
16.05
|
16.35
|
15.90
|
16.20
|
16.18
|
3.15
|
763,250
|
|
|
1/24/2019
|
-0.05 / -0.31%
|
16.05
|
16.20
|
15.95
|
16.05
|
16.07
|
3.12
|
513,450
|
|
|
1/23/2019
|
-0.05 / -0.31%
|
15.80
|
16.20
|
15.80
|
16.10
|
16.02
|
3.13
|
467,700
|
|
|
1/22/2019
|
0.00 / 0.00%
|
16.15
|
16.40
|
15.85
|
16.15
|
16.22
|
3.14
|
643,460
|
|
|
1/21/2019
|
+0.55 / +3.53%
|
15.40
|
16.30
|
15.05
|
16.15
|
15.77
|
3.14
|
1,769,210
|
|
|
1/18/2019
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.60
|
15.60
|
15.68
|
3.04
|
275,560
|
|
|
1/17/2019
|
-0.15 / -0.95%
|
15.75
|
15.90
|
15.60
|
15.60
|
15.74
|
3.04
|
288,750
|
|
|
1/16/2019
|
-0.20 / -1.25%
|
16.00
|
16.20
|
15.75
|
15.75
|
15.94
|
3.06
|
546,030
|
|
|
1/15/2019
|
-0.05 / -0.31%
|
16.00
|
16.10
|
15.85
|
15.95
|
15.99
|
3.10
|
5,113,510
|
|
|
1/14/2019
|
-0.40 / -2.44%
|
16.50
|
16.60
|
15.85
|
16.00
|
16.05
|
3.11
|
535,420
|
|
|
1/11/2019
|
+0.35 / +2.18%
|
16.05
|
16.55
|
16.05
|
16.40
|
16.39
|
3.19
|
725,490
|
|
|
1/10/2019
|
-0.35 / -2.13%
|
16.35
|
16.40
|
16.05
|
16.05
|
16.16
|
3.12
|
943,560
|
|
|
1/9/2019
|
-0.40 / -2.38%
|
16.80
|
16.85
|
16.35
|
16.40
|
16.71
|
3.19
|
767,570
|
|
|
1/8/2019
|
+0.15 / +0.90%
|
16.75
|
16.90
|
16.65
|
16.80
|
16.74
|
3.27
|
308,990
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|