|
|
Closing price on 3/18/2011
|
|
| Open |
16.80 |
| High |
17.40 |
| Low |
16.20 |
| Volume |
4,993,100 |
| Split-adjusted Price |
1.90 |
|
|
VND Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/18/2011
|
+0.90 / +5.45%
|
16.80
|
17.40
|
16.20
|
17.40
|
16.96
|
1.90
|
4,993,100
|
|
|
3/17/2011
|
+0.60 / +3.77%
|
15.60
|
16.50
|
15.60
|
16.50
|
16.29
|
1.80
|
3,592,500
|
|
|
3/16/2011
|
+0.70 / +4.61%
|
15.20
|
15.90
|
15.10
|
15.90
|
15.52
|
1.73
|
2,600,200
|
|
|
3/15/2011
|
-0.30 / -1.94%
|
15.60
|
16.00
|
14.80
|
15.20
|
15.37
|
1.66
|
2,187,600
|
|
|
3/14/2011
|
+0.50 / +3.33%
|
16.00
|
16.00
|
14.90
|
15.50
|
15.81
|
1.69
|
6,778,200
|
|
|
3/11/2011
|
+0.70 / +4.90%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
1.64
|
331,500
|
|
|
3/10/2011
|
+1.00 / +7.52%
|
13.40
|
14.30
|
13.00
|
14.30
|
14.09
|
1.56
|
1,828,500
|
|
|
3/9/2011
|
-0.60 / -4.32%
|
13.90
|
14.00
|
13.30
|
13.30
|
13.42
|
1.45
|
1,979,700
|
|
|
3/8/2011
|
-0.50 / -3.47%
|
14.50
|
14.60
|
13.80
|
13.90
|
14.19
|
1.52
|
1,321,100
|
|
|
3/7/2011
|
+0.20 / +1.41%
|
14.40
|
14.50
|
14.20
|
14.40
|
14.38
|
1.57
|
966,600
|
|
|
3/4/2011
|
+0.40 / +2.90%
|
13.70
|
14.40
|
13.50
|
14.20
|
14.16
|
1.55
|
1,400,100
|
|
|
3/3/2011
|
-0.90 / -6.12%
|
14.00
|
14.70
|
13.80
|
13.80
|
14.03
|
1.50
|
2,452,200
|
|
|
3/2/2011
|
-1.10 / -6.96%
|
15.60
|
15.60
|
14.70
|
14.70
|
14.82
|
1.60
|
2,696,000
|
|
|
3/1/2011
|
-0.20 / -1.25%
|
16.00
|
16.10
|
15.60
|
15.80
|
15.80
|
1.72
|
1,178,000
|
|
|
2/28/2011
|
-0.60 / -3.61%
|
16.50
|
16.90
|
15.80
|
16.00
|
16.30
|
1.74
|
1,675,000
|
|
|
2/25/2011
|
+0.70 / +4.40%
|
16.00
|
16.70
|
15.60
|
16.60
|
16.19
|
1.81
|
2,310,800
|
|
|
2/24/2011
|
-0.70 / -4.22%
|
16.20
|
16.80
|
15.40
|
15.90
|
15.71
|
1.73
|
2,794,000
|
|
|
2/23/2011
|
+0.10 / +0.61%
|
16.10
|
16.80
|
16.10
|
16.60
|
16.46
|
1.81
|
2,048,100
|
|
|
2/22/2011
|
-0.80 / -4.62%
|
16.10
|
16.90
|
16.10
|
16.50
|
16.23
|
1.80
|
4,333,900
|
|
|
2/21/2011
|
-1.10 / -5.98%
|
18.10
|
18.10
|
17.30
|
17.30
|
17.34
|
1.89
|
1,468,900
|
|
|
2/18/2011
|
-0.60 / -3.16%
|
18.80
|
19.00
|
18.10
|
18.40
|
18.51
|
2.01
|
1,354,400
|
|
|
2/17/2011
|
-0.80 / -4.04%
|
19.80
|
19.90
|
18.90
|
19.00
|
19.15
|
2.07
|
1,922,400
|
|
|
2/16/2011
|
-0.20 / -1.00%
|
20.00
|
20.50
|
19.70
|
19.80
|
19.98
|
2.16
|
1,095,400
|
|
|
2/15/2011
|
-0.50 / -2.44%
|
20.50
|
20.50
|
19.80
|
20.00
|
20.05
|
2.18
|
1,446,400
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:05:00 AM
|
|
|
|
|