|
|
Closing price on 2/5/2020
|
|
| Open |
13.90 |
| High |
14.10 |
| Low |
13.70 |
| Volume |
104,530 |
| Split-adjusted Price |
2.83 |
|
|
VND Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/5/2020
|
+0.10 / +0.71%
|
13.90
|
14.10
|
13.70
|
14.10
|
13.93
|
2.83
|
104,530
|
|
|
2/4/2020
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.35
|
14.00
|
13.66
|
2.81
|
617,580
|
|
|
2/3/2020
|
-0.70 / -4.76%
|
14.55
|
14.55
|
13.70
|
14.00
|
13.88
|
2.81
|
854,260
|
|
|
1/31/2020
|
-0.25 / -1.67%
|
14.50
|
14.90
|
14.30
|
14.70
|
14.58
|
2.95
|
271,930
|
|
|
1/30/2020
|
-0.15 / -0.99%
|
15.00
|
15.00
|
14.50
|
14.95
|
14.76
|
3.00
|
217,470
|
|
|
1/22/2020
|
+0.60 / +4.14%
|
14.60
|
15.10
|
14.50
|
15.10
|
14.85
|
3.03
|
441,020
|
|
|
1/21/2020
|
+0.05 / +0.35%
|
14.50
|
14.50
|
14.40
|
14.50
|
14.46
|
2.91
|
151,950
|
|
|
1/20/2020
|
0.00 / 0.00%
|
14.30
|
14.55
|
14.30
|
14.45
|
14.47
|
2.90
|
1,952,730
|
|
|
1/17/2020
|
+0.05 / +0.35%
|
14.45
|
14.45
|
14.00
|
14.45
|
14.36
|
2.90
|
198,600
|
|
|
1/16/2020
|
+0.20 / +1.41%
|
14.35
|
14.40
|
14.10
|
14.40
|
14.33
|
2.89
|
128,120
|
|
|
1/15/2020
|
-0.05 / -0.35%
|
14.25
|
14.35
|
14.15
|
14.20
|
14.25
|
2.85
|
109,910
|
|
|
1/14/2020
|
-0.05 / -0.35%
|
14.05
|
14.35
|
14.05
|
14.25
|
14.28
|
2.86
|
116,130
|
|
|
1/13/2020
|
0.00 / 0.00%
|
14.30
|
14.35
|
14.20
|
14.30
|
14.29
|
2.87
|
109,370
|
|
|
1/10/2020
|
+0.05 / +0.35%
|
14.25
|
14.30
|
14.20
|
14.30
|
14.26
|
2.87
|
89,810
|
|
|
1/9/2020
|
+0.15 / +1.06%
|
14.10
|
14.25
|
14.10
|
14.25
|
14.20
|
2.86
|
92,680
|
|
|
1/8/2020
|
-0.20 / -1.40%
|
14.10
|
14.15
|
13.80
|
14.10
|
13.97
|
2.83
|
233,880
|
|
|
1/7/2020
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.10
|
14.30
|
14.27
|
2.87
|
68,060
|
|
|
1/6/2020
|
-0.10 / -0.69%
|
14.20
|
14.40
|
14.10
|
14.30
|
14.27
|
2.87
|
149,130
|
|
|
1/3/2020
|
-0.05 / -0.35%
|
14.45
|
14.45
|
14.15
|
14.40
|
14.34
|
2.89
|
163,940
|
|
|
1/2/2020
|
+0.05 / +0.35%
|
14.05
|
14.45
|
14.05
|
14.45
|
14.31
|
2.90
|
58,580
|
|
|
12/31/2019
|
+0.05 / +0.35%
|
14.40
|
14.40
|
14.10
|
14.40
|
14.32
|
2.89
|
108,720
|
|
|
12/30/2019
|
-0.05 / -0.35%
|
14.15
|
14.45
|
14.15
|
14.35
|
14.35
|
2.88
|
191,100
|
|
|
12/27/2019
|
0.00 / 0.00%
|
14.30
|
14.50
|
14.20
|
14.40
|
14.40
|
2.89
|
2,628,290
|
|
|
12/26/2019
|
-0.05 / -0.35%
|
14.40
|
14.40
|
14.15
|
14.40
|
14.36
|
2.89
|
186,720
|
|
|
12/25/2019
|
+0.05 / +0.35%
|
14.05
|
14.45
|
14.05
|
14.45
|
14.35
|
2.90
|
152,820
|
|
|
12/24/2019
|
-0.10 / -0.69%
|
14.50
|
14.50
|
14.20
|
14.40
|
14.37
|
2.89
|
3,189,950
|
|
|
12/23/2019
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.30
|
14.50
|
14.49
|
2.91
|
93,160
|
|
|
12/20/2019
|
-0.05 / -0.34%
|
14.55
|
14.55
|
14.00
|
14.50
|
14.27
|
2.91
|
417,790
|
|
|
12/19/2019
|
+0.05 / +0.34%
|
14.30
|
14.55
|
14.30
|
14.55
|
14.50
|
2.92
|
380,480
|
|
|
12/18/2019
|
+0.05 / +0.35%
|
14.50
|
14.50
|
14.25
|
14.50
|
14.46
|
2.91
|
2,106,730
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|