|
|
Closing price on 4/6/2012
|
|
| Open |
12.20 |
| High |
12.60 |
| Low |
12.00 |
| Volume |
8,294,400 |
| Split-adjusted Price |
1.33 |
|
|
VND Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/6/2012
|
+0.40 / +3.39%
|
12.20
|
12.60
|
12.00
|
12.20
|
12.44
|
1.33
|
8,294,400
|
|
|
4/5/2012
|
+0.60 / +5.36%
|
11.10
|
11.80
|
11.00
|
11.80
|
11.52
|
1.29
|
9,749,066
|
|
|
4/4/2012
|
+0.20 / +1.82%
|
10.90
|
11.70
|
10.90
|
11.20
|
11.29
|
1.22
|
5,373,400
|
|
|
4/3/2012
|
+0.70 / +6.80%
|
10.30
|
11.00
|
10.20
|
11.00
|
10.81
|
1.20
|
4,184,400
|
|
|
3/30/2012
|
-0.50 / -4.63%
|
10.80
|
10.90
|
10.20
|
10.30
|
10.47
|
1.12
|
5,137,200
|
|
|
3/29/2012
|
-0.70 / -6.09%
|
11.70
|
11.80
|
10.80
|
10.80
|
11.06
|
1.18
|
7,401,500
|
|
|
3/28/2012
|
0.00 / 0.00%
|
11.00
|
11.80
|
10.70
|
11.50
|
11.16
|
1.25
|
5,266,000
|
|
|
3/27/2012
|
-0.80 / -6.50%
|
12.30
|
12.30
|
11.50
|
11.50
|
11.87
|
1.25
|
8,885,909
|
|
|
3/26/2012
|
-0.40 / -3.15%
|
12.70
|
12.80
|
12.20
|
12.30
|
12.45
|
1.34
|
4,366,477
|
|
|
3/23/2012
|
+0.80 / +6.72%
|
11.90
|
12.80
|
11.80
|
12.70
|
12.29
|
1.38
|
6,964,400
|
|
|
3/22/2012
|
+0.20 / +1.71%
|
11.90
|
12.30
|
11.60
|
11.90
|
11.96
|
1.30
|
4,779,100
|
|
|
3/21/2012
|
+0.10 / +0.86%
|
12.00
|
12.30
|
11.70
|
11.70
|
12.06
|
1.28
|
5,832,900
|
|
|
3/20/2012
|
+0.70 / +6.42%
|
11.00
|
11.60
|
11.00
|
11.60
|
11.48
|
1.26
|
4,295,000
|
|
|
3/19/2012
|
+0.50 / +4.81%
|
11.10
|
11.10
|
10.40
|
10.90
|
10.91
|
1.19
|
11,191,800
|
|
|
3/16/2012
|
+0.30 / +2.97%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
1.13
|
2,228,200
|
|
|
3/15/2012
|
+0.80 / +8.60%
|
9.30
|
10.10
|
9.20
|
10.10
|
9.79
|
1.10
|
8,658,800
|
|
|
3/14/2012
|
-0.40 / -4.12%
|
9.70
|
9.90
|
9.30
|
9.30
|
9.55
|
1.01
|
4,241,000
|
|
|
3/13/2012
|
+0.60 / +6.59%
|
9.00
|
9.80
|
9.00
|
9.70
|
9.51
|
1.06
|
3,915,500
|
|
|
3/12/2012
|
-0.60 / -6.19%
|
9.70
|
9.80
|
9.10
|
9.10
|
9.32
|
0.99
|
5,486,600
|
|
|
3/9/2012
|
+0.10 / +1.04%
|
9.50
|
10.00
|
9.30
|
9.70
|
9.61
|
1.06
|
3,377,500
|
|
|
3/8/2012
|
-0.80 / -7.69%
|
9.70
|
10.40
|
9.50
|
9.60
|
9.79
|
1.05
|
6,759,500
|
|
|
3/7/2012
|
+0.10 / +0.97%
|
10.60
|
10.60
|
9.90
|
10.40
|
10.24
|
1.13
|
5,890,800
|
|
|
3/6/2012
|
+0.20 / +1.98%
|
10.80
|
10.80
|
10.00
|
10.30
|
10.58
|
1.12
|
14,497,500
|
|
|
3/5/2012
|
+0.50 / +5.21%
|
9.80
|
10.10
|
9.80
|
10.10
|
10.07
|
1.10
|
822,400
|
|
|
3/2/2012
|
+0.40 / +4.35%
|
9.20
|
9.60
|
9.00
|
9.60
|
9.53
|
1.05
|
5,337,400
|
|
|
3/1/2012
|
0.00 / 0.00%
|
9.10
|
9.30
|
8.90
|
9.20
|
9.05
|
1.00
|
4,058,800
|
|
|
2/29/2012
|
+0.40 / +4.55%
|
8.70
|
9.40
|
8.60
|
9.20
|
8.94
|
1.00
|
5,267,900
|
|
|
2/28/2012
|
-0.80 / -8.33%
|
9.40
|
9.60
|
8.80
|
8.80
|
8.97
|
0.96
|
6,748,600
|
|
|
2/27/2012
|
+0.40 / +4.35%
|
9.10
|
9.80
|
9.00
|
9.60
|
9.39
|
1.05
|
4,720,800
|
|
|
2/24/2012
|
-0.10 / -1.08%
|
9.50
|
9.70
|
9.10
|
9.20
|
9.35
|
1.00
|
5,800,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:05:00 PM
|
|
|
|
|