|
Closing price on 3/24/2015
|
|
| Open |
11.00 |
| High |
11.10 |
| Low |
10.80 |
| Volume |
509,661 |
| Split-adjusted Price |
1.45 |
|
|
VND Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/24/2015
|
-0.10 / -0.91%
|
11.00
|
11.10
|
10.80
|
10.90
|
10.92
|
1.45
|
509,661
|
|
|
3/23/2015
|
-0.20 / -1.79%
|
11.30
|
11.30
|
11.00
|
11.00
|
11.19
|
1.47
|
419,053
|
|
|
3/20/2015
|
0.00 / 0.00%
|
11.20
|
11.40
|
11.20
|
11.20
|
11.27
|
1.49
|
289,680
|
|
|
3/19/2015
|
0.00 / 0.00%
|
11.20
|
11.40
|
11.20
|
11.20
|
11.27
|
1.49
|
535,408
|
|
|
3/18/2015
|
-0.20 / -1.75%
|
11.50
|
11.50
|
11.20
|
11.20
|
11.31
|
1.49
|
226,140
|
|
|
3/17/2015
|
+0.20 / +1.79%
|
11.30
|
11.40
|
11.20
|
11.40
|
11.28
|
1.52
|
366,405
|
|
|
3/16/2015
|
-0.40 / -3.45%
|
11.60
|
11.60
|
11.20
|
11.20
|
11.34
|
1.49
|
1,066,834
|
|
|
3/13/2015
|
-0.10 / -0.85%
|
11.70
|
11.80
|
11.60
|
11.60
|
11.71
|
1.55
|
134,557
|
|
|
3/12/2015
|
+0.10 / +0.86%
|
12.00
|
12.00
|
11.50
|
11.70
|
11.59
|
1.56
|
294,324
|
|
|
3/11/2015
|
-0.10 / -0.85%
|
11.80
|
11.90
|
11.60
|
11.60
|
11.68
|
1.55
|
366,428
|
|
|
3/10/2015
|
-0.10 / -0.85%
|
11.70
|
12.00
|
11.70
|
11.70
|
11.85
|
1.56
|
439,636
|
|
|
3/9/2015
|
-0.30 / -2.48%
|
11.90
|
12.10
|
11.80
|
11.80
|
11.95
|
1.57
|
508,020
|
|
|
3/6/2015
|
-0.10 / -0.82%
|
12.20
|
12.20
|
12.00
|
12.10
|
12.09
|
1.61
|
389,626
|
|
|
3/5/2015
|
-0.10 / -0.81%
|
12.30
|
12.40
|
12.10
|
12.20
|
12.23
|
1.63
|
644,597
|
|
|
3/4/2015
|
+0.30 / +2.50%
|
12.00
|
12.30
|
12.00
|
12.30
|
12.20
|
1.64
|
833,750
|
|
|
3/3/2015
|
+0.10 / +0.84%
|
11.90
|
12.00
|
11.60
|
12.00
|
11.84
|
1.60
|
1,039,416
|
|
|
3/2/2015
|
-0.20 / -1.65%
|
12.20
|
12.20
|
11.90
|
11.90
|
12.03
|
1.59
|
356,705
|
|
|
2/27/2015
|
-0.10 / -0.82%
|
12.10
|
12.40
|
12.10
|
12.10
|
12.18
|
1.61
|
152,900
|
|
|
2/26/2015
|
0.00 / 0.00%
|
12.20
|
12.30
|
12.10
|
12.20
|
12.15
|
1.63
|
147,220
|
|
|
2/25/2015
|
-0.30 / -2.40%
|
11.30
|
12.60
|
11.30
|
12.20
|
12.37
|
1.63
|
241,600
|
|
|
2/24/2015
|
+0.10 / +0.81%
|
12.40
|
12.60
|
12.40
|
12.50
|
12.50
|
1.67
|
170,810
|
|
|
2/13/2015
|
+0.10 / +0.81%
|
12.20
|
12.50
|
12.20
|
12.40
|
12.34
|
1.65
|
293,600
|
|
|
2/12/2015
|
+0.20 / +1.65%
|
12.00
|
12.40
|
12.00
|
12.30
|
12.22
|
1.64
|
441,900
|
|
|
2/11/2015
|
+0.20 / +1.68%
|
11.90
|
12.10
|
11.90
|
12.10
|
11.96
|
1.61
|
308,000
|
|
|
2/10/2015
|
+0.10 / +0.85%
|
11.80
|
12.00
|
11.80
|
11.90
|
11.82
|
1.59
|
136,802
|
|
|
2/9/2015
|
-0.10 / -0.84%
|
11.90
|
12.00
|
11.80
|
11.80
|
11.89
|
1.57
|
109,400
|
|
|
2/6/2015
|
+0.20 / +1.71%
|
11.70
|
12.00
|
11.70
|
11.90
|
11.89
|
1.59
|
124,500
|
|
|
2/5/2015
|
+0.20 / +1.74%
|
11.50
|
11.90
|
11.40
|
11.70
|
11.74
|
1.56
|
323,300
|
|
|
2/4/2015
|
-0.20 / -1.71%
|
10.60
|
11.80
|
10.60
|
11.50
|
11.61
|
1.53
|
313,140
|
|
|
2/3/2015
|
-0.20 / -1.68%
|
11.90
|
12.00
|
11.70
|
11.70
|
11.86
|
1.56
|
305,900
|
|
|