|
Closing price on 3/10/2020
|
|
| Open |
12.90 |
| High |
13.50 |
| Low |
12.85 |
| Volume |
585,660 |
| Split-adjusted Price |
2.71 |
|
|
VND Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/10/2020
|
0.00 / 0.00%
|
12.90
|
13.50
|
12.85
|
13.50
|
13.28
|
2.71
|
585,660
|
|
|
3/9/2020
|
-0.25 / -1.82%
|
13.45
|
13.50
|
12.80
|
13.50
|
13.15
|
2.71
|
1,249,660
|
|
|
3/6/2020
|
0.00 / 0.00%
|
13.55
|
13.75
|
13.55
|
13.75
|
13.70
|
2.76
|
237,500
|
|
|
3/5/2020
|
0.00 / 0.00%
|
13.75
|
13.75
|
13.50
|
13.75
|
13.69
|
2.76
|
166,170
|
|
|
3/4/2020
|
-0.05 / -0.36%
|
13.55
|
13.75
|
13.40
|
13.75
|
13.56
|
2.76
|
342,750
|
|
|
3/3/2020
|
+0.30 / +2.22%
|
13.50
|
13.80
|
13.30
|
13.80
|
13.59
|
2.77
|
519,750
|
|
|
3/2/2020
|
0.00 / 0.00%
|
13.30
|
13.50
|
13.25
|
13.50
|
13.42
|
2.71
|
213,020
|
|
|
2/28/2020
|
-0.20 / -1.46%
|
13.40
|
13.50
|
13.10
|
13.50
|
13.35
|
2.71
|
283,960
|
|
|
2/27/2020
|
+0.05 / +0.37%
|
13.40
|
13.70
|
13.30
|
13.70
|
13.52
|
2.75
|
3,216,890
|
|
|
2/26/2020
|
-0.05 / -0.36%
|
13.40
|
13.65
|
13.25
|
13.65
|
13.51
|
2.74
|
304,540
|
|
|
2/25/2020
|
+0.15 / +1.11%
|
13.25
|
13.70
|
13.20
|
13.70
|
13.58
|
2.75
|
471,360
|
|
|
2/24/2020
|
-0.50 / -3.56%
|
13.70
|
13.80
|
13.20
|
13.55
|
13.52
|
2.72
|
563,990
|
|
|
2/21/2020
|
-0.05 / -0.35%
|
13.90
|
14.05
|
13.80
|
14.05
|
13.93
|
2.82
|
328,310
|
|
|
2/20/2020
|
-0.10 / -0.70%
|
14.00
|
14.15
|
13.85
|
14.10
|
13.98
|
2.83
|
203,430
|
|
|
2/19/2020
|
0.00 / 0.00%
|
13.90
|
14.20
|
13.85
|
14.20
|
13.99
|
2.85
|
258,870
|
|
|
2/18/2020
|
-0.10 / -0.70%
|
14.30
|
14.30
|
13.80
|
14.20
|
14.02
|
2.85
|
605,060
|
|
|
2/17/2020
|
+0.10 / +0.70%
|
14.20
|
14.35
|
14.00
|
14.30
|
14.15
|
2.87
|
231,090
|
|
|
2/14/2020
|
+0.05 / +0.35%
|
14.15
|
14.20
|
13.90
|
14.20
|
14.02
|
2.85
|
137,900
|
|
|
2/13/2020
|
-0.15 / -1.05%
|
14.25
|
14.25
|
14.00
|
14.15
|
14.10
|
2.84
|
65,030
|
|
|
2/12/2020
|
+0.15 / +1.06%
|
14.00
|
14.30
|
13.95
|
14.30
|
14.11
|
2.87
|
313,910
|
|
|
2/11/2020
|
+0.30 / +2.17%
|
13.75
|
14.15
|
13.70
|
14.15
|
13.89
|
2.84
|
173,340
|
|
|
2/10/2020
|
-0.20 / -1.42%
|
13.85
|
14.00
|
13.80
|
13.85
|
13.87
|
2.78
|
31,640
|
|
|
2/7/2020
|
-0.05 / -0.35%
|
14.00
|
14.20
|
13.80
|
14.05
|
14.00
|
2.82
|
158,540
|
|
|
2/6/2020
|
0.00 / 0.00%
|
13.35
|
14.20
|
13.35
|
14.10
|
13.86
|
2.83
|
210,290
|
|
|
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
|
|
|