|
|
Closing price on 5/13/2014
|
|
| Open |
11.60 |
| High |
13.30 |
| Low |
11.60 |
| Volume |
1,652,405 |
| Split-adjusted Price |
1.41 |
|
|
VND Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/13/2014
|
+0.10 / +0.78%
|
11.60
|
13.30
|
11.60
|
12.90
|
12.93
|
1.41
|
1,652,405
|
|
|
5/12/2014
|
-1.20 / -8.57%
|
14.00
|
14.00
|
12.70
|
12.80
|
13.07
|
1.40
|
2,476,110
|
|
|
5/9/2014
|
+1.20 / +9.38%
|
11.60
|
14.00
|
11.60
|
14.00
|
13.27
|
1.53
|
3,309,200
|
|
|
5/8/2014
|
-1.40 / -9.86%
|
14.00
|
14.00
|
12.80
|
12.80
|
12.91
|
1.40
|
4,792,550
|
|
|
5/7/2014
|
-0.20 / -1.39%
|
14.50
|
14.70
|
14.20
|
14.20
|
14.44
|
1.55
|
1,150,827
|
|
|
5/6/2014
|
-0.50 / -3.36%
|
14.70
|
14.70
|
13.70
|
14.40
|
14.20
|
1.57
|
3,032,000
|
|
|
5/5/2014
|
-1.00 / -6.29%
|
15.80
|
16.00
|
14.50
|
14.90
|
15.08
|
1.62
|
1,708,300
|
|
|
4/29/2014
|
+0.10 / +0.63%
|
15.70
|
15.90
|
15.60
|
15.90
|
15.73
|
1.73
|
455,900
|
|
|
4/28/2014
|
-0.50 / -3.07%
|
16.30
|
16.50
|
15.70
|
15.80
|
16.07
|
1.72
|
1,955,550
|
|
|
4/25/2014
|
0.00 / 0.00%
|
16.30
|
16.70
|
16.30
|
16.30
|
16.52
|
1.78
|
1,122,900
|
|
|
4/24/2014
|
+0.20 / +1.24%
|
16.00
|
16.50
|
15.90
|
16.30
|
16.20
|
1.78
|
1,013,260
|
|
|
4/23/2014
|
-0.30 / -1.83%
|
16.70
|
16.70
|
16.00
|
16.10
|
16.34
|
1.76
|
1,803,652
|
|
|
4/22/2014
|
+1.10 / +7.19%
|
15.30
|
16.40
|
15.30
|
16.40
|
15.87
|
1.79
|
3,297,150
|
|
|
4/21/2014
|
-0.50 / -3.16%
|
15.80
|
16.10
|
15.30
|
15.30
|
15.56
|
1.67
|
2,304,000
|
|
|
4/18/2014
|
-1.40 / -8.14%
|
17.30
|
17.30
|
15.80
|
15.80
|
16.40
|
1.72
|
2,294,230
|
|
|
4/17/2014
|
+0.20 / +1.18%
|
17.00
|
17.40
|
17.00
|
17.20
|
17.29
|
1.88
|
1,624,350
|
|
|
4/16/2014
|
-0.70 / -3.95%
|
17.60
|
17.70
|
16.70
|
17.00
|
17.17
|
1.85
|
3,039,760
|
|
|
4/15/2014
|
-0.80 / -4.32%
|
18.50
|
18.60
|
17.70
|
17.70
|
18.15
|
1.93
|
3,794,847
|
|
|
4/14/2014
|
-0.60 / -3.14%
|
19.10
|
19.30
|
18.50
|
18.50
|
18.71
|
2.02
|
2,076,132
|
|
|
4/11/2014
|
0.00 / 0.00%
|
19.10
|
19.30
|
18.70
|
19.10
|
19.02
|
2.08
|
3,130,788
|
|
|
4/10/2014
|
-0.30 / -1.55%
|
19.70
|
19.80
|
18.90
|
19.10
|
19.32
|
2.08
|
2,098,801
|
|
|
4/8/2014
|
+0.70 / +3.74%
|
18.90
|
19.70
|
18.80
|
19.40
|
19.28
|
2.12
|
3,260,176
|
|
|
4/7/2014
|
+0.70 / +3.89%
|
17.90
|
18.70
|
17.90
|
18.70
|
18.49
|
2.04
|
3,584,088
|
|
|
4/4/2014
|
0.00 / 0.00%
|
18.00
|
18.10
|
17.50
|
18.00
|
17.88
|
1.96
|
1,653,465
|
|
|
4/3/2014
|
+0.30 / +1.69%
|
17.70
|
18.00
|
17.60
|
18.00
|
17.79
|
1.96
|
1,542,805
|
|
|
4/2/2014
|
0.00 / 0.00%
|
17.80
|
17.80
|
16.90
|
17.70
|
17.33
|
1.93
|
1,894,615
|
|
|
4/1/2014
|
-0.40 / -2.21%
|
17.80
|
18.20
|
17.40
|
17.70
|
17.76
|
1.93
|
3,502,515
|
|
|
3/31/2014
|
+0.60 / +3.43%
|
17.50
|
18.40
|
17.50
|
18.10
|
17.91
|
1.97
|
4,259,782
|
|
|
3/28/2014
|
+0.10 / +0.57%
|
17.50
|
17.70
|
17.20
|
17.50
|
17.47
|
1.91
|
1,541,161
|
|
|
3/27/2014
|
+0.80 / +4.82%
|
16.80
|
17.40
|
16.40
|
17.40
|
16.83
|
1.90
|
2,055,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|