|
Closing price on 5/25/2010
|
|
| Open |
50.00 |
| High |
50.00 |
| Low |
48.00 |
| Volume |
813,400 |
| Split-adjusted Price |
2.80 |
|
|
VND Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/25/2010
|
-1.10 / -2.23%
|
50.00
|
50.00
|
48.00
|
48.20
|
48.35
|
2.80
|
813,400
|
|
|
5/24/2010
|
+1.00 / +2.07%
|
50.50
|
50.50
|
48.60
|
49.30
|
49.19
|
2.87
|
528,000
|
|
|
5/21/2010
|
-3.20 / -6.21%
|
50.00
|
50.00
|
48.00
|
48.30
|
48.57
|
2.81
|
871,000
|
|
|
5/20/2010
|
+1.50 / +3.00%
|
50.00
|
52.30
|
47.50
|
51.50
|
50.42
|
2.99
|
1,066,500
|
|
|
5/19/2010
|
+0.80 / +1.63%
|
49.00
|
50.60
|
48.70
|
50.00
|
49.44
|
2.91
|
701,200
|
|
|
5/18/2010
|
+1.00 / +2.07%
|
49.00
|
49.30
|
48.10
|
49.20
|
48.66
|
2.86
|
603,100
|
|
|
5/17/2010
|
-1.10 / -2.23%
|
49.70
|
49.70
|
48.20
|
48.20
|
48.76
|
2.80
|
349,200
|
|
|
5/14/2010
|
+0.10 / +0.20%
|
49.50
|
49.70
|
48.90
|
49.30
|
49.32
|
2.87
|
388,200
|
|
|
5/13/2010
|
+0.50 / +1.03%
|
49.00
|
50.90
|
48.90
|
49.20
|
49.43
|
2.86
|
597,400
|
|
|
5/12/2010
|
-2.40 / -4.70%
|
51.00
|
51.00
|
48.30
|
48.70
|
49.03
|
2.83
|
693,900
|
|
|
5/11/2010
|
+0.50 / +0.99%
|
52.00
|
53.00
|
51.00
|
51.10
|
51.83
|
2.97
|
1,001,900
|
|
|
5/10/2010
|
-3.10 / -5.77%
|
53.60
|
53.60
|
50.20
|
50.60
|
50.74
|
2.94
|
943,900
|
|
|
5/7/2010
|
-2.30 / -4.11%
|
56.00
|
56.00
|
52.50
|
53.70
|
53.60
|
3.12
|
783,500
|
|
|
5/6/2010
|
+1.20 / +2.19%
|
55.40
|
58.20
|
55.40
|
56.00
|
56.00
|
3.25
|
605,700
|
|
|
5/5/2010
|
+0.50 / +0.92%
|
54.10
|
55.00
|
53.60
|
54.80
|
54.40
|
3.18
|
595,800
|
|
|
5/4/2010
|
+1.10 / +2.07%
|
54.00
|
55.00
|
53.60
|
54.30
|
54.13
|
3.16
|
753,500
|
|
|
4/29/2010
|
0.00 / 0.00%
|
53.50
|
53.60
|
52.80
|
53.20
|
53.28
|
3.09
|
531,500
|
|
|
4/28/2010
|
+0.40 / +0.76%
|
53.00
|
53.20
|
52.00
|
53.20
|
52.63
|
3.09
|
601,500
|
|
|
4/27/2010
|
-1.20 / -2.22%
|
54.00
|
54.00
|
52.50
|
52.80
|
53.27
|
3.07
|
830,900
|
|
|
4/26/2010
|
+0.40 / +0.75%
|
54.10
|
54.50
|
53.10
|
54.00
|
54.05
|
3.14
|
933,900
|
|
|
4/22/2010
|
-0.50 / -0.92%
|
54.00
|
55.10
|
52.90
|
53.60
|
53.93
|
3.12
|
720,600
|
|
|
4/21/2010
|
+3.90 / +7.77%
|
50.30
|
54.10
|
50.00
|
54.10
|
52.31
|
3.14
|
974,500
|
|
|
4/20/2010
|
+0.20 / +0.40%
|
50.00
|
51.20
|
49.90
|
50.20
|
50.61
|
2.92
|
701,600
|
|
|
4/19/2010
|
0.00 / 0.00%
|
49.90
|
50.90
|
49.90
|
50.00
|
50.25
|
2.91
|
716,900
|
|
|
4/16/2010
|
+0.20 / +0.40%
|
50.00
|
50.80
|
49.50
|
50.00
|
49.91
|
2.91
|
542,500
|
|
|
4/15/2010
|
+0.90 / +1.84%
|
50.00
|
51.00
|
49.00
|
49.80
|
49.57
|
2.89
|
903,100
|
|
|
4/14/2010
|
-0.50 / -1.01%
|
49.00
|
49.90
|
47.70
|
48.90
|
48.96
|
2.84
|
729,000
|
|
|
4/13/2010
|
-1.40 / -2.76%
|
53.20
|
53.70
|
48.90
|
49.40
|
49.70
|
2.87
|
756,400
|
|
|
4/12/2010
|
+2.80 / +5.83%
|
50.00
|
50.80
|
49.00
|
50.80
|
50.15
|
2.95
|
813,400
|
|
|
4/9/2010
|
+2.50 / +5.49%
|
45.30
|
48.00
|
45.30
|
48.00
|
47.47
|
2.79
|
934,400
|
|
|