|
|
Closing price on 5/23/2018
|
|
| Open |
20.00 |
| High |
21.40 |
| Low |
19.00 |
| Volume |
2,054,330 |
| Split-adjusted Price |
4.16 |
|
|
VND Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/23/2018
|
+1.40 / +7.00%
|
20.00
|
21.40
|
19.00
|
21.40
|
20.20
|
4.16
|
2,054,330
|
|
|
5/22/2018
|
-1.50 / -6.98%
|
21.00
|
21.40
|
20.00
|
20.00
|
20.28
|
3.89
|
2,487,610
|
|
|
5/21/2018
|
-0.75 / -3.37%
|
22.50
|
22.50
|
21.50
|
21.50
|
22.03
|
4.18
|
862,490
|
|
|
5/18/2018
|
-0.65 / -2.84%
|
22.50
|
22.80
|
21.65
|
22.25
|
22.24
|
4.33
|
1,261,480
|
|
|
5/17/2018
|
+0.35 / +1.55%
|
23.00
|
23.20
|
22.80
|
22.90
|
23.01
|
4.46
|
1,451,740
|
|
|
5/16/2018
|
+0.45 / +2.04%
|
22.00
|
22.80
|
21.00
|
22.55
|
22.18
|
4.39
|
1,672,930
|
|
|
5/15/2018
|
-1.45 / -6.16%
|
23.10
|
23.35
|
22.10
|
22.10
|
22.58
|
4.30
|
3,651,020
|
|
|
5/14/2018
|
-1.75 / -6.92%
|
24.00
|
24.90
|
23.55
|
23.55
|
23.78
|
4.58
|
2,430,770
|
|
|
5/11/2018
|
+1.65 / +6.98%
|
22.00
|
25.30
|
22.00
|
25.30
|
22.98
|
4.92
|
2,888,280
|
|
|
5/10/2018
|
-1.75 / -6.89%
|
23.65
|
25.00
|
23.65
|
23.65
|
23.70
|
4.60
|
7,057,690
|
|
|
5/9/2018
|
-2.90 / -10.25%
|
27.50
|
27.50
|
25.40
|
25.40
|
26.26
|
4.94
|
3,388,590
|
|
|
5/8/2018
|
-0.15 / -0.53%
|
28.45
|
28.70
|
27.80
|
28.30
|
28.37
|
5.31
|
1,088,440
|
|
|
5/7/2018
|
+1.65 / +6.16%
|
27.10
|
28.45
|
26.10
|
28.45
|
27.51
|
5.34
|
1,104,670
|
|
|
5/4/2018
|
-0.30 / -1.11%
|
27.50
|
27.70
|
26.70
|
26.80
|
27.18
|
5.03
|
1,005,460
|
|
|
5/3/2018
|
+0.90 / +3.44%
|
26.00
|
27.15
|
25.30
|
27.10
|
26.24
|
5.09
|
1,389,550
|
|
|
5/2/2018
|
-1.00 / -3.68%
|
27.50
|
27.90
|
25.80
|
26.20
|
26.92
|
4.92
|
1,353,448
|
|
|
4/27/2018
|
+1.75 / +6.88%
|
24.50
|
27.20
|
24.50
|
27.20
|
26.35
|
5.10
|
3,198,625
|
|
|
4/26/2018
|
-1.90 / -6.95%
|
27.00
|
27.10
|
25.45
|
25.45
|
25.75
|
4.78
|
2,334,780
|
|
|
4/24/2018
|
-2.05 / -6.97%
|
28.25
|
28.95
|
27.35
|
27.35
|
27.78
|
5.13
|
2,445,240
|
|
|
4/23/2018
|
-2.20 / -6.96%
|
31.50
|
31.50
|
29.40
|
29.40
|
29.92
|
5.52
|
2,464,590
|
|
|
4/20/2018
|
0.00 / 0.00%
|
31.20
|
31.90
|
30.60
|
31.60
|
31.48
|
5.93
|
887,180
|
|
|
4/19/2018
|
-0.70 / -2.17%
|
32.10
|
32.30
|
30.50
|
31.60
|
31.25
|
5.93
|
2,133,990
|
|
|
4/18/2018
|
-0.80 / -2.42%
|
33.10
|
33.65
|
32.30
|
32.30
|
32.95
|
6.06
|
1,603,560
|
|
|
4/17/2018
|
+0.10 / +0.30%
|
33.00
|
33.50
|
32.60
|
33.10
|
32.98
|
6.21
|
1,307,860
|
|
|
4/16/2018
|
-0.20 / -0.60%
|
32.80
|
33.50
|
32.00
|
33.00
|
32.92
|
6.19
|
942,970
|
|
|
4/13/2018
|
-0.30 / -0.90%
|
33.95
|
34.20
|
32.70
|
33.20
|
33.43
|
6.23
|
1,210,560
|
|
|
4/12/2018
|
+0.70 / +2.13%
|
32.50
|
33.50
|
31.60
|
33.50
|
32.98
|
6.29
|
1,522,570
|
|
|
4/11/2018
|
-0.85 / -2.53%
|
33.70
|
34.10
|
32.40
|
32.80
|
33.33
|
6.16
|
2,303,750
|
|
|
4/10/2018
|
-0.35 / -1.03%
|
34.40
|
34.40
|
33.55
|
33.65
|
33.75
|
6.32
|
2,593,060
|
|
|
4/9/2018
|
+1.45 / +4.45%
|
33.00
|
34.00
|
32.50
|
34.00
|
33.24
|
6.38
|
2,422,270
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|