|
|
Closing price on 5/14/2020
|
|
| Open |
11.80 |
| High |
12.40 |
| Low |
11.70 |
| Volume |
1,533,990 |
| Split-adjusted Price |
2.46 |
|
|
VND Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/14/2020
|
+0.20 / +1.66%
|
11.80
|
12.40
|
11.70
|
12.25
|
12.14
|
2.46
|
1,533,990
|
|
|
5/13/2020
|
-0.20 / -1.63%
|
12.00
|
12.25
|
11.80
|
12.05
|
12.09
|
2.42
|
997,180
|
|
|
5/12/2020
|
+0.45 / +3.81%
|
11.90
|
12.40
|
11.80
|
12.25
|
12.13
|
2.46
|
2,214,440
|
|
|
5/11/2020
|
+0.65 / +5.83%
|
11.40
|
11.80
|
11.40
|
11.80
|
11.59
|
2.37
|
1,691,260
|
|
|
5/8/2020
|
+0.15 / +1.36%
|
11.10
|
11.40
|
11.10
|
11.15
|
11.24
|
2.24
|
1,099,470
|
|
|
5/7/2020
|
+0.10 / +0.92%
|
10.90
|
11.05
|
10.80
|
11.00
|
10.95
|
2.21
|
775,900
|
|
|
5/6/2020
|
+0.20 / +1.87%
|
10.70
|
10.90
|
10.65
|
10.90
|
10.77
|
2.19
|
418,620
|
|
|
5/5/2020
|
-0.05 / -0.47%
|
10.75
|
10.80
|
10.65
|
10.70
|
10.72
|
2.15
|
259,120
|
|
|
5/4/2020
|
-0.20 / -1.83%
|
10.90
|
10.90
|
10.75
|
10.75
|
10.80
|
2.16
|
462,800
|
|
|
4/29/2020
|
+0.10 / +0.92%
|
10.85
|
11.00
|
10.80
|
10.95
|
10.90
|
2.20
|
341,480
|
|
|
4/28/2020
|
-0.10 / -0.91%
|
11.00
|
11.00
|
10.70
|
10.85
|
10.80
|
2.18
|
918,860
|
|
|
4/27/2020
|
+0.05 / +0.46%
|
11.00
|
11.15
|
10.90
|
10.95
|
11.00
|
2.20
|
653,770
|
|
|
4/24/2020
|
-0.20 / -1.80%
|
11.15
|
11.15
|
10.75
|
10.90
|
10.89
|
2.19
|
3,545,210
|
|
|
4/23/2020
|
-0.05 / -0.45%
|
11.20
|
11.35
|
10.95
|
11.10
|
11.11
|
2.23
|
885,930
|
|
|
4/22/2020
|
+0.15 / +1.36%
|
10.50
|
11.45
|
10.45
|
11.15
|
10.75
|
2.24
|
1,755,810
|
|
|
4/21/2020
|
-0.80 / -6.78%
|
11.20
|
11.50
|
11.00
|
11.00
|
11.16
|
2.21
|
1,768,960
|
|
|
4/20/2020
|
-0.45 / -3.67%
|
12.30
|
12.35
|
11.80
|
11.80
|
11.99
|
2.37
|
1,054,800
|
|
|
4/17/2020
|
+0.55 / +4.70%
|
11.95
|
12.25
|
11.90
|
12.25
|
12.10
|
2.46
|
1,563,540
|
|
|
4/16/2020
|
+0.35 / +3.08%
|
11.40
|
11.80
|
11.20
|
11.70
|
11.53
|
2.35
|
1,085,770
|
|
|
4/15/2020
|
+0.10 / +0.89%
|
11.25
|
11.55
|
11.25
|
11.35
|
11.37
|
2.28
|
713,990
|
|
|
4/14/2020
|
-0.10 / -0.88%
|
11.40
|
11.40
|
11.10
|
11.25
|
11.23
|
2.26
|
811,380
|
|
|
4/13/2020
|
-0.15 / -1.30%
|
11.50
|
11.70
|
11.35
|
11.35
|
11.51
|
2.28
|
740,970
|
|
|
4/10/2020
|
0.00 / 0.00%
|
11.60
|
11.65
|
11.20
|
11.50
|
11.40
|
2.31
|
1,020,600
|
|
|
4/9/2020
|
+0.50 / +4.55%
|
11.00
|
11.75
|
10.90
|
11.50
|
11.44
|
2.31
|
1,567,080
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|