|
|
Closing price on 4/8/2020
|
|
| Open |
11.00 |
| High |
11.20 |
| Low |
10.80 |
| Volume |
761,880 |
| Split-adjusted Price |
2.21 |
|
|
VND Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/8/2020
|
-0.30 / -2.65%
|
11.00
|
11.20
|
10.80
|
11.00
|
10.89
|
2.21
|
761,880
|
|
|
4/7/2020
|
-0.10 / -0.88%
|
11.40
|
11.40
|
10.95
|
11.30
|
11.09
|
2.27
|
772,910
|
|
|
4/6/2020
|
+0.25 / +2.24%
|
11.15
|
11.50
|
11.10
|
11.40
|
11.29
|
2.29
|
1,161,690
|
|
|
4/3/2020
|
+0.05 / +0.45%
|
11.10
|
11.40
|
11.00
|
11.15
|
11.17
|
2.24
|
482,440
|
|
|
4/1/2020
|
-0.25 / -2.20%
|
10.85
|
11.40
|
10.85
|
11.10
|
11.16
|
2.23
|
4,153,430
|
|
|
3/31/2020
|
0.00 / 0.00%
|
10.80
|
11.35
|
10.70
|
11.35
|
11.22
|
2.28
|
365,190
|
|
|
3/30/2020
|
-0.10 / -0.87%
|
10.75
|
11.40
|
10.65
|
11.35
|
11.09
|
2.28
|
338,160
|
|
|
3/27/2020
|
-0.05 / -0.43%
|
11.00
|
11.50
|
10.70
|
11.45
|
11.08
|
2.30
|
380,090
|
|
|
3/26/2020
|
-0.20 / -1.71%
|
11.40
|
11.50
|
10.90
|
11.50
|
11.15
|
2.31
|
606,350
|
|
|
3/25/2020
|
+0.20 / +1.74%
|
11.50
|
11.85
|
11.25
|
11.70
|
11.48
|
2.35
|
413,700
|
|
|
3/24/2020
|
-0.35 / -2.95%
|
11.05
|
11.80
|
11.05
|
11.50
|
11.31
|
2.31
|
379,870
|
|
|
3/23/2020
|
-0.85 / -6.69%
|
11.90
|
12.00
|
11.85
|
11.85
|
11.86
|
2.38
|
164,420
|
|
|
3/20/2020
|
-0.25 / -1.93%
|
12.65
|
12.95
|
12.55
|
12.70
|
12.68
|
2.55
|
5,185,470
|
|
|
3/19/2020
|
-0.05 / -0.38%
|
12.70
|
12.95
|
12.45
|
12.95
|
12.80
|
2.60
|
414,640
|
|
|
3/18/2020
|
-0.20 / -1.52%
|
12.85
|
13.20
|
12.80
|
13.00
|
12.95
|
2.61
|
298,780
|
|
|
3/17/2020
|
0.00 / 0.00%
|
12.50
|
13.25
|
12.45
|
13.20
|
12.88
|
2.65
|
351,090
|
|
|
3/16/2020
|
-0.10 / -0.75%
|
12.90
|
13.20
|
12.50
|
13.20
|
12.98
|
2.65
|
657,000
|
|
|
3/13/2020
|
-0.10 / -0.75%
|
12.50
|
13.30
|
12.50
|
13.30
|
12.85
|
2.67
|
665,130
|
|
|
3/12/2020
|
-1.00 / -6.94%
|
14.35
|
14.35
|
13.40
|
13.40
|
13.56
|
2.69
|
2,044,240
|
|
|
3/11/2020
|
+0.90 / +6.67%
|
13.40
|
14.40
|
12.90
|
14.40
|
13.77
|
2.89
|
389,190
|
|
|
3/10/2020
|
0.00 / 0.00%
|
12.90
|
13.50
|
12.85
|
13.50
|
13.28
|
2.71
|
585,660
|
|
|
3/9/2020
|
-0.25 / -1.82%
|
13.45
|
13.50
|
12.80
|
13.50
|
13.15
|
2.71
|
1,249,660
|
|
|
3/6/2020
|
0.00 / 0.00%
|
13.55
|
13.75
|
13.55
|
13.75
|
13.70
|
2.76
|
237,500
|
|
|
3/5/2020
|
0.00 / 0.00%
|
13.75
|
13.75
|
13.50
|
13.75
|
13.69
|
2.76
|
166,170
|
|
|
3/4/2020
|
-0.05 / -0.36%
|
13.55
|
13.75
|
13.40
|
13.75
|
13.56
|
2.76
|
342,750
|
|
|
3/3/2020
|
+0.30 / +2.22%
|
13.50
|
13.80
|
13.30
|
13.80
|
13.59
|
2.77
|
519,750
|
|
|
3/2/2020
|
0.00 / 0.00%
|
13.30
|
13.50
|
13.25
|
13.50
|
13.42
|
2.71
|
213,020
|
|
|
2/28/2020
|
-0.20 / -1.46%
|
13.40
|
13.50
|
13.10
|
13.50
|
13.35
|
2.71
|
283,960
|
|
|
2/27/2020
|
+0.05 / +0.37%
|
13.40
|
13.70
|
13.30
|
13.70
|
13.52
|
2.75
|
3,216,890
|
|
|
2/26/2020
|
-0.05 / -0.36%
|
13.40
|
13.65
|
13.25
|
13.65
|
13.51
|
2.74
|
304,540
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|