|
Closing price on 4/28/2017
|
|
| Open |
15.20 |
| High |
15.40 |
| Low |
15.00 |
| Volume |
354,214 |
| Split-adjusted Price |
2.20 |
|
|
VND Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/28/2017
|
0.00 / 0.00%
|
15.20
|
15.40
|
15.00
|
15.20
|
15.20
|
2.20
|
354,214
|
|
|
4/27/2017
|
+0.30 / +2.01%
|
14.90
|
15.20
|
14.90
|
15.20
|
14.90
|
2.20
|
883,576
|
|
|
4/26/2017
|
0.00 / 0.00%
|
14.90
|
15.20
|
14.80
|
14.90
|
14.90
|
2.16
|
507,338
|
|
|
4/25/2017
|
-0.10 / -0.67%
|
14.90
|
15.10
|
14.80
|
14.90
|
14.98
|
2.16
|
222,160
|
|
|
4/24/2017
|
-0.30 / -1.96%
|
15.40
|
15.50
|
15.00
|
15.00
|
15.18
|
2.17
|
243,304
|
|
|
4/21/2017
|
+0.50 / +3.38%
|
15.00
|
16.20
|
15.00
|
15.30
|
15.84
|
2.22
|
1,566,437
|
|
|
4/20/2017
|
-0.10 / -0.67%
|
15.00
|
15.20
|
14.80
|
14.80
|
14.90
|
2.14
|
466,538
|
|
|
4/19/2017
|
-0.20 / -1.32%
|
14.90
|
15.10
|
14.80
|
14.90
|
15.10
|
2.16
|
189,980
|
|
|
4/18/2017
|
+0.30 / +2.03%
|
14.80
|
15.10
|
14.70
|
15.10
|
14.80
|
2.19
|
167,747
|
|
|
4/17/2017
|
-0.10 / -0.67%
|
14.50
|
15.20
|
14.50
|
14.80
|
14.87
|
2.14
|
153,805
|
|
|
4/14/2017
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.40
|
14.90
|
14.90
|
2.16
|
389,632
|
|
|
4/13/2017
|
-0.60 / -3.87%
|
15.50
|
15.50
|
14.90
|
14.90
|
15.18
|
2.16
|
393,123
|
|
|
4/12/2017
|
0.00 / 0.00%
|
15.20
|
15.50
|
14.90
|
15.50
|
15.27
|
2.24
|
384,639
|
|
|
4/11/2017
|
-0.30 / -1.90%
|
15.80
|
15.80
|
15.30
|
15.50
|
15.80
|
2.24
|
367,340
|
|
|
4/10/2017
|
+1.40 / +9.72%
|
14.70
|
15.80
|
14.70
|
15.80
|
15.31
|
2.29
|
1,166,604
|
|
|
4/7/2017
|
+0.10 / +0.70%
|
14.30
|
14.50
|
14.20
|
14.40
|
14.41
|
2.09
|
196,681
|
|
|
4/5/2017
|
-0.30 / -2.05%
|
14.70
|
14.80
|
14.30
|
14.30
|
14.50
|
2.07
|
360,368
|
|
|
4/4/2017
|
-0.20 / -1.35%
|
14.90
|
14.90
|
14.60
|
14.60
|
14.79
|
2.11
|
262,915
|
|
|
4/3/2017
|
-0.20 / -1.33%
|
15.00
|
15.20
|
14.70
|
14.80
|
15.04
|
2.14
|
305,844
|
|
|
3/31/2017
|
+0.10 / +0.67%
|
14.80
|
15.20
|
14.70
|
15.00
|
15.02
|
2.17
|
1,146,085
|
|
|
3/30/2017
|
+0.30 / +2.05%
|
14.60
|
14.90
|
14.40
|
14.90
|
14.73
|
2.16
|
319,781
|
|
|
3/29/2017
|
+0.10 / +0.69%
|
14.50
|
14.60
|
14.30
|
14.60
|
14.43
|
2.11
|
392,446
|
|
|
3/28/2017
|
-0.20 / -1.36%
|
14.70
|
14.80
|
14.50
|
14.50
|
14.68
|
2.10
|
366,780
|
|
|
3/27/2017
|
+0.20 / +1.38%
|
14.70
|
14.80
|
14.30
|
14.70
|
14.67
|
2.13
|
640,660
|
|
|
3/24/2017
|
+0.50 / +3.57%
|
14.10
|
14.50
|
14.00
|
14.50
|
14.00
|
2.10
|
630,260
|
|
|
3/23/2017
|
+0.10 / +0.72%
|
13.90
|
14.10
|
13.80
|
14.00
|
13.97
|
2.03
|
605,414
|
|
|
3/22/2017
|
-0.30 / -2.11%
|
14.20
|
14.30
|
13.90
|
13.90
|
14.17
|
2.01
|
723,326
|
|
|
3/21/2017
|
+0.10 / +0.71%
|
14.10
|
14.20
|
13.90
|
14.20
|
14.05
|
2.06
|
827,306
|
|
|
3/20/2017
|
+0.50 / +3.68%
|
13.80
|
14.20
|
13.70
|
14.10
|
14.12
|
2.04
|
729,083
|
|
|
3/17/2017
|
+0.40 / +3.03%
|
13.30
|
13.90
|
13.30
|
13.60
|
13.68
|
1.97
|
1,232,850
|
|
|