|
|
Closing price on 5/22/2014
|
|
| Open |
15.00 |
| High |
15.10 |
| Low |
14.70 |
| Volume |
2,055,700 |
| Split-adjusted Price |
1.68 |
|
|
VND Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/22/2014
|
-0.40 / -2.61%
|
15.00
|
15.10
|
14.70
|
14.90
|
14.88
|
1.68
|
2,055,700
|
|
|
5/21/2014
|
+0.70 / +4.79%
|
14.70
|
15.30
|
14.60
|
15.30
|
14.93
|
1.67
|
1,595,605
|
|
|
5/20/2014
|
0.00 / 0.00%
|
14.60
|
14.90
|
14.30
|
14.60
|
14.58
|
1.59
|
3,594,000
|
|
|
5/19/2014
|
0.00 / 0.00%
|
14.70
|
15.00
|
14.40
|
14.60
|
14.70
|
1.59
|
2,639,020
|
|
|
5/16/2014
|
+0.70 / +5.04%
|
14.20
|
14.80
|
13.90
|
14.60
|
14.35
|
1.59
|
1,903,101
|
|
|
5/15/2014
|
-0.20 / -1.42%
|
12.90
|
14.70
|
12.90
|
13.90
|
14.13
|
1.52
|
3,628,438
|
|
|
5/14/2014
|
+1.20 / +9.30%
|
12.90
|
14.10
|
12.90
|
14.10
|
13.72
|
1.54
|
2,446,035
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|