|
|
Closing price on 4/3/2019
|
|
| Open |
16.70 |
| High |
16.85 |
| Low |
16.55 |
| Volume |
271,200 |
| Split-adjusted Price |
3.27 |
|
|
VND Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/3/2019
|
0.00 / 0.00%
|
16.70
|
16.85
|
16.55
|
16.80
|
16.71
|
3.27
|
271,200
|
|
|
4/2/2019
|
+0.05 / +0.30%
|
17.00
|
17.00
|
16.70
|
16.80
|
16.85
|
3.27
|
452,140
|
|
|
4/1/2019
|
-0.05 / -0.30%
|
16.90
|
16.95
|
16.75
|
16.75
|
16.84
|
3.26
|
5,391,250
|
|
|
3/29/2019
|
-0.10 / -0.59%
|
16.80
|
16.95
|
16.75
|
16.80
|
16.82
|
3.27
|
719,420
|
|
|
3/28/2019
|
+0.05 / +0.30%
|
16.70
|
16.90
|
16.60
|
16.90
|
16.80
|
3.29
|
399,410
|
|
|
3/27/2019
|
+0.15 / +0.90%
|
16.80
|
16.90
|
16.40
|
16.85
|
16.75
|
3.28
|
429,020
|
|
|
3/26/2019
|
+0.15 / +0.91%
|
16.60
|
16.80
|
16.40
|
16.70
|
16.60
|
3.25
|
627,350
|
|
|
3/25/2019
|
-0.15 / -0.90%
|
16.10
|
16.55
|
16.05
|
16.55
|
16.26
|
3.22
|
1,534,230
|
|
|
3/22/2019
|
+0.20 / +1.21%
|
16.50
|
16.85
|
16.50
|
16.70
|
16.66
|
3.25
|
7,483,020
|
|
|
3/21/2019
|
-0.85 / -4.90%
|
17.20
|
17.40
|
16.50
|
16.50
|
16.97
|
3.21
|
963,830
|
|
|
3/20/2019
|
+0.05 / +0.29%
|
17.25
|
17.35
|
16.95
|
17.35
|
17.09
|
3.38
|
1,586,050
|
|
|
3/19/2019
|
-0.75 / -4.16%
|
18.20
|
18.20
|
17.30
|
17.30
|
17.61
|
3.37
|
1,661,800
|
|
|
3/18/2019
|
+0.10 / +0.56%
|
18.10
|
18.10
|
17.85
|
18.05
|
17.99
|
3.51
|
756,030
|
|
|
3/15/2019
|
-0.30 / -1.64%
|
18.25
|
18.25
|
17.90
|
17.95
|
17.99
|
3.49
|
3,310,620
|
|
|
3/14/2019
|
-0.15 / -0.82%
|
18.50
|
18.50
|
18.25
|
18.25
|
18.32
|
3.55
|
656,680
|
|
|
3/13/2019
|
+0.70 / +3.95%
|
17.80
|
18.45
|
17.80
|
18.40
|
18.14
|
3.58
|
2,584,340
|
|
|
3/12/2019
|
-0.05 / -0.28%
|
18.00
|
18.00
|
17.35
|
17.70
|
17.61
|
3.44
|
1,672,920
|
|
|
3/11/2019
|
0.00 / 0.00%
|
17.75
|
17.80
|
17.50
|
17.75
|
17.63
|
3.45
|
2,915,960
|
|
|
3/8/2019
|
-0.40 / -2.20%
|
17.90
|
18.00
|
17.55
|
17.75
|
17.77
|
3.45
|
812,850
|
|
|
3/7/2019
|
+0.45 / +2.54%
|
17.70
|
18.25
|
17.70
|
18.15
|
18.08
|
3.53
|
2,374,120
|
|
|
3/6/2019
|
+0.10 / +0.57%
|
17.60
|
17.80
|
17.55
|
17.70
|
17.64
|
3.44
|
794,130
|
|
|
3/5/2019
|
-0.20 / -1.12%
|
17.80
|
18.00
|
17.60
|
17.60
|
17.77
|
3.42
|
1,191,900
|
|
|
3/4/2019
|
+0.30 / +1.71%
|
17.50
|
18.05
|
17.50
|
17.80
|
17.85
|
3.46
|
907,220
|
|
|
3/1/2019
|
+0.05 / +0.29%
|
17.45
|
17.50
|
17.20
|
17.50
|
17.38
|
3.40
|
681,680
|
|
|
2/28/2019
|
-0.15 / -0.85%
|
17.60
|
17.70
|
17.00
|
17.45
|
17.34
|
3.39
|
1,328,960
|
|
|
2/27/2019
|
-0.25 / -1.40%
|
18.05
|
18.05
|
17.50
|
17.60
|
17.75
|
3.42
|
657,250
|
|
|
2/26/2019
|
-0.05 / -0.28%
|
18.00
|
18.25
|
17.70
|
17.85
|
17.98
|
3.47
|
1,635,450
|
|
|
2/25/2019
|
+0.50 / +2.87%
|
17.60
|
18.20
|
17.60
|
17.90
|
17.84
|
3.48
|
1,715,470
|
|
|
2/22/2019
|
0.00 / 0.00%
|
17.20
|
17.60
|
17.15
|
17.40
|
17.48
|
3.39
|
998,160
|
|
|
2/21/2019
|
+0.05 / +0.29%
|
17.35
|
17.50
|
17.20
|
17.40
|
17.37
|
3.39
|
678,360
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|