|
|
Closing price on 4/21/2011
|
|
| Open |
14.20 |
| High |
14.20 |
| Low |
13.60 |
| Volume |
1,314,400 |
| Split-adjusted Price |
1.50 |
|
|
VND Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/21/2011
|
-0.20 / -1.43%
|
14.20
|
14.20
|
13.60
|
13.80
|
13.85
|
1.50
|
1,314,400
|
|
|
4/20/2011
|
0.00 / 0.00%
|
13.80
|
14.30
|
13.80
|
14.00
|
14.08
|
1.53
|
1,190,600
|
|
|
4/19/2011
|
+0.30 / +2.19%
|
13.50
|
14.30
|
13.50
|
14.00
|
13.94
|
1.53
|
2,142,600
|
|
|
4/18/2011
|
-0.30 / -2.14%
|
14.10
|
14.10
|
13.50
|
13.70
|
13.71
|
1.49
|
1,702,700
|
|
|
4/15/2011
|
-0.30 / -2.10%
|
14.40
|
14.60
|
13.90
|
14.00
|
14.13
|
1.53
|
1,753,400
|
|
|
4/14/2011
|
-0.40 / -2.72%
|
14.70
|
14.80
|
14.30
|
14.30
|
14.47
|
1.56
|
1,472,500
|
|
|
4/13/2011
|
-0.10 / -0.68%
|
14.90
|
15.00
|
14.60
|
14.70
|
14.74
|
1.60
|
994,900
|
|
|
4/8/2011
|
-0.20 / -1.33%
|
15.00
|
15.00
|
14.70
|
14.80
|
14.86
|
1.61
|
1,119,400
|
|
|
4/7/2011
|
-0.50 / -3.23%
|
15.40
|
15.60
|
14.90
|
15.00
|
15.23
|
1.64
|
2,254,500
|
|
|
4/6/2011
|
+0.90 / +6.16%
|
14.20
|
15.50
|
14.20
|
15.50
|
15.16
|
1.69
|
2,582,100
|
|
|
4/5/2011
|
0.00 / 0.00%
|
14.50
|
14.70
|
14.30
|
14.60
|
14.47
|
1.59
|
1,569,000
|
|
|
4/4/2011
|
0.00 / 0.00%
|
14.50
|
14.70
|
14.30
|
14.60
|
14.49
|
1.59
|
2,014,800
|
|
|
4/1/2011
|
-0.50 / -3.31%
|
15.10
|
15.10
|
14.60
|
14.60
|
14.80
|
1.59
|
2,074,900
|
|
|
3/31/2011
|
-0.10 / -0.66%
|
15.00
|
15.50
|
15.00
|
15.10
|
15.19
|
1.65
|
1,811,000
|
|
|
3/30/2011
|
-0.10 / -0.65%
|
15.00
|
15.30
|
14.60
|
15.20
|
14.99
|
1.66
|
1,844,700
|
|
|
3/29/2011
|
-0.70 / -4.38%
|
16.30
|
16.30
|
15.10
|
15.30
|
15.43
|
1.67
|
2,962,100
|
|
|
3/28/2011
|
+0.50 / +3.23%
|
16.10
|
16.60
|
15.80
|
16.00
|
16.14
|
1.74
|
2,413,100
|
|
|
3/25/2011
|
-0.50 / -3.13%
|
15.90
|
16.10
|
15.40
|
15.50
|
15.64
|
1.69
|
3,394,400
|
|
|
3/24/2011
|
-0.80 / -4.76%
|
17.00
|
17.00
|
15.80
|
16.00
|
16.29
|
1.74
|
2,935,800
|
|
|
3/23/2011
|
+0.40 / +2.44%
|
16.40
|
17.00
|
15.90
|
16.80
|
16.50
|
1.83
|
3,518,200
|
|
|
3/22/2011
|
-0.80 / -4.65%
|
17.20
|
17.60
|
16.40
|
16.40
|
16.74
|
1.79
|
4,096,000
|
|
|
3/21/2011
|
-0.20 / -1.15%
|
17.80
|
18.10
|
17.10
|
17.20
|
17.65
|
1.88
|
4,405,700
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:34:59 AM
|
|
|
|
|