|
|
Closing price on 5/27/2016
|
|
| Open |
11.50 |
| High |
11.70 |
| Low |
11.50 |
| Volume |
309,655 |
| Split-adjusted Price |
1.60 |
|
|
VND Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/27/2016
|
+0.10 / +0.88%
|
11.50
|
11.70
|
11.50
|
11.50
|
11.58
|
1.60
|
309,655
|
|
|
5/26/2016
|
-0.20 / -1.72%
|
12.10
|
12.10
|
11.40
|
11.40
|
11.55
|
1.59
|
392,355
|
|
|
5/25/2016
|
0.00 / 0.00%
|
11.60
|
11.90
|
11.60
|
11.60
|
11.74
|
1.61
|
585,300
|
|
|
5/24/2016
|
0.00 / 0.00%
|
11.40
|
11.70
|
11.40
|
11.60
|
11.56
|
1.61
|
351,716
|
|
|
5/23/2016
|
0.00 / 0.00%
|
11.50
|
11.60
|
11.40
|
11.60
|
11.50
|
1.61
|
364,083
|
|
|
5/20/2016
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.60
|
11.60
|
11.64
|
1.61
|
315,700
|
|
|
5/19/2016
|
-0.20 / -1.69%
|
11.80
|
11.80
|
11.60
|
11.60
|
11.80
|
1.61
|
216,061
|
|
|
5/18/2016
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.70
|
11.80
|
11.72
|
1.64
|
584,400
|
|
|
5/17/2016
|
+0.10 / +0.85%
|
11.70
|
11.80
|
11.60
|
11.80
|
11.70
|
1.64
|
911,200
|
|
|
5/16/2016
|
+0.10 / +0.86%
|
11.60
|
11.70
|
11.60
|
11.70
|
11.61
|
1.63
|
601,285
|
|
|
5/13/2016
|
-0.10 / -0.85%
|
11.70
|
11.80
|
11.60
|
11.60
|
11.67
|
1.61
|
1,184,840
|
|
|
5/12/2016
|
-0.10 / -0.85%
|
11.90
|
11.90
|
11.60
|
11.70
|
11.80
|
1.63
|
794,400
|
|
|
5/11/2016
|
0.00 / 0.00%
|
11.80
|
12.00
|
11.70
|
11.80
|
11.81
|
1.64
|
1,041,548
|
|
|
5/10/2016
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.60
|
11.80
|
11.69
|
1.64
|
648,610
|
|
|
5/9/2016
|
0.00 / 0.00%
|
11.80
|
12.00
|
11.70
|
11.80
|
11.87
|
1.64
|
970,750
|
|
|
5/6/2016
|
+0.10 / +0.85%
|
11.60
|
12.10
|
11.60
|
11.80
|
11.85
|
1.64
|
1,618,228
|
|
|
5/5/2016
|
-0.10 / -0.85%
|
11.70
|
11.80
|
11.60
|
11.70
|
11.70
|
1.63
|
863,990
|
|
|
5/4/2016
|
0.00 / 0.00%
|
11.70
|
11.80
|
11.60
|
11.80
|
11.63
|
1.64
|
1,387,820
|
|
|
4/29/2016
|
+0.10 / +0.85%
|
11.70
|
11.80
|
11.50
|
11.80
|
11.64
|
1.64
|
1,036,600
|
|
|
4/28/2016
|
+0.10 / +0.86%
|
11.60
|
11.80
|
11.50
|
11.70
|
11.73
|
1.63
|
838,801
|
|
|
4/27/2016
|
0.00 / 0.00%
|
11.60
|
11.80
|
11.50
|
11.60
|
11.65
|
1.61
|
651,490
|
|
|
4/26/2016
|
-0.30 / -2.52%
|
12.00
|
12.00
|
11.50
|
11.60
|
11.62
|
1.61
|
1,070,100
|
|
|
4/25/2016
|
+0.10 / +0.85%
|
11.90
|
12.00
|
11.80
|
11.90
|
11.88
|
1.66
|
544,730
|
|
|
4/22/2016
|
+0.20 / +1.72%
|
11.60
|
11.90
|
11.40
|
11.80
|
11.74
|
1.64
|
1,256,765
|
|
|
4/21/2016
|
+0.10 / +0.87%
|
11.50
|
11.60
|
11.40
|
11.60
|
11.48
|
1.61
|
827,100
|
|
|
4/20/2016
|
-0.10 / -0.86%
|
11.50
|
11.70
|
11.30
|
11.50
|
11.49
|
1.60
|
626,635
|
|
|
4/19/2016
|
-0.20 / -1.69%
|
11.80
|
11.80
|
11.50
|
11.60
|
11.61
|
1.61
|
562,810
|
|
|
4/15/2016
|
-0.10 / -0.84%
|
11.90
|
12.10
|
11.80
|
11.80
|
11.98
|
1.64
|
1,016,820
|
|
|
4/14/2016
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.40
|
11.90
|
11.84
|
1.66
|
498,700
|
|
|
4/13/2016
|
-0.10 / -0.83%
|
11.90
|
12.10
|
11.70
|
11.90
|
11.93
|
1.66
|
1,120,430
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|