|
|
Closing price on 3/18/2014
|
|
| Open |
17.20 |
| High |
18.00 |
| Low |
17.20 |
| Volume |
3,605,796 |
| Split-adjusted Price |
1.90 |
|
|
VND Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/18/2014
|
+0.20 / +1.16%
|
17.20
|
18.00
|
17.20
|
17.40
|
17.62
|
1.90
|
3,605,796
|
|
|
3/17/2014
|
+0.70 / +4.24%
|
16.50
|
17.70
|
16.50
|
17.20
|
17.21
|
1.88
|
2,884,100
|
|
|
3/14/2014
|
-0.20 / -1.20%
|
16.80
|
17.00
|
16.50
|
16.50
|
16.70
|
1.80
|
1,972,182
|
|
|
3/13/2014
|
+1.00 / +6.37%
|
15.70
|
16.70
|
15.60
|
16.70
|
16.25
|
1.82
|
3,007,218
|
|
|
3/12/2014
|
-0.30 / -1.88%
|
15.80
|
16.10
|
15.50
|
15.70
|
15.79
|
1.71
|
1,952,763
|
|
|
3/11/2014
|
-0.20 / -1.23%
|
16.20
|
16.50
|
16.00
|
16.00
|
16.20
|
1.74
|
2,279,273
|
|
|
3/10/2014
|
+0.40 / +2.53%
|
15.60
|
16.20
|
15.60
|
16.20
|
16.00
|
1.77
|
1,984,915
|
|
|
3/7/2014
|
+0.50 / +3.27%
|
15.30
|
15.90
|
15.30
|
15.80
|
15.59
|
1.72
|
2,502,100
|
|
|
3/6/2014
|
+0.20 / +1.32%
|
15.10
|
15.40
|
14.90
|
15.30
|
15.25
|
1.67
|
1,487,404
|
|
|
3/5/2014
|
+0.40 / +2.72%
|
15.00
|
15.20
|
14.90
|
15.10
|
15.04
|
1.65
|
1,366,470
|
|
|
3/4/2014
|
+0.10 / +0.68%
|
14.10
|
15.00
|
14.10
|
14.70
|
14.65
|
1.60
|
1,588,798
|
|
|
3/3/2014
|
-0.80 / -5.19%
|
15.40
|
15.40
|
14.60
|
14.60
|
14.95
|
1.59
|
1,791,410
|
|
|
2/28/2014
|
0.00 / 0.00%
|
15.40
|
15.60
|
15.00
|
15.40
|
15.28
|
1.68
|
1,358,800
|
|
|
2/27/2014
|
-0.40 / -2.53%
|
15.80
|
16.10
|
15.30
|
15.40
|
15.72
|
1.68
|
2,309,351
|
|
|
2/26/2014
|
0.00 / 0.00%
|
16.20
|
16.20
|
15.50
|
15.80
|
15.78
|
1.72
|
1,843,850
|
|
|
2/25/2014
|
+0.20 / +1.28%
|
15.70
|
15.90
|
15.40
|
15.80
|
15.68
|
1.72
|
2,157,430
|
|
|
2/24/2014
|
+0.40 / +2.63%
|
16.00
|
16.00
|
15.00
|
15.60
|
15.34
|
1.70
|
2,022,710
|
|
|
2/21/2014
|
0.00 / 0.00%
|
14.90
|
15.40
|
14.60
|
15.20
|
15.04
|
1.66
|
2,183,016
|
|
|
2/20/2014
|
-0.80 / -5.00%
|
16.00
|
16.20
|
14.40
|
15.20
|
15.35
|
1.66
|
4,139,809
|
|
|
2/19/2014
|
+1.00 / +6.67%
|
15.10
|
16.00
|
14.90
|
16.00
|
15.36
|
1.74
|
3,158,956
|
|
|
2/18/2014
|
+0.10 / +0.67%
|
14.90
|
15.00
|
14.70
|
15.00
|
14.83
|
1.64
|
3,124,481
|
|
|
2/17/2014
|
-0.30 / -1.97%
|
15.30
|
15.30
|
14.80
|
14.90
|
15.03
|
1.62
|
2,381,510
|
|
|
2/14/2014
|
+0.40 / +2.70%
|
15.50
|
15.50
|
14.90
|
15.20
|
15.17
|
1.66
|
3,395,910
|
|
|
2/13/2014
|
+1.30 / +9.63%
|
13.50
|
14.80
|
13.50
|
14.80
|
14.22
|
1.61
|
4,686,127
|
|
|
2/12/2014
|
+0.20 / +1.50%
|
13.40
|
13.50
|
13.20
|
13.50
|
13.37
|
1.47
|
1,186,780
|
|
|
2/11/2014
|
-0.10 / -0.75%
|
13.50
|
13.80
|
13.20
|
13.30
|
13.56
|
1.45
|
2,197,155
|
|
|
2/10/2014
|
+0.40 / +3.08%
|
12.90
|
13.40
|
12.90
|
13.40
|
13.20
|
1.46
|
1,037,121
|
|
|
2/7/2014
|
-0.30 / -2.26%
|
13.50
|
13.50
|
13.00
|
13.00
|
13.16
|
1.42
|
1,809,120
|
|
|
2/6/2014
|
-0.40 / -2.92%
|
13.70
|
13.70
|
13.30
|
13.30
|
13.51
|
1.45
|
871,338
|
|
|
1/27/2014
|
+0.20 / +1.48%
|
13.50
|
13.70
|
13.30
|
13.70
|
13.52
|
1.49
|
1,040,592
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|