|
|
Closing price on 5/9/2013
|
|
| Open |
8.80 |
| High |
8.90 |
| Low |
8.80 |
| Volume |
634,700 |
| Split-adjusted Price |
0.96 |
|
|
VND Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/9/2013
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.80
|
8.80
|
8.86
|
0.96
|
634,700
|
|
|
5/8/2013
|
-0.10 / -1.12%
|
8.90
|
8.90
|
8.70
|
8.80
|
8.82
|
0.96
|
558,700
|
|
|
5/7/2013
|
-0.20 / -2.20%
|
9.20
|
9.20
|
8.80
|
8.90
|
8.97
|
0.97
|
1,080,100
|
|
|
5/6/2013
|
+0.50 / +5.81%
|
7.80
|
9.20
|
7.80
|
9.10
|
8.91
|
0.99
|
1,155,400
|
|
|
5/3/2013
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.50
|
8.60
|
8.53
|
0.94
|
1,413,500
|
|
|
5/2/2013
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.50
|
8.60
|
8.64
|
0.94
|
257,800
|
|
|
4/26/2013
|
-0.10 / -1.15%
|
8.70
|
8.70
|
8.60
|
8.60
|
8.65
|
0.94
|
258,600
|
|
|
4/25/2013
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.60
|
8.70
|
8.72
|
0.95
|
820,000
|
|
|
4/24/2013
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.60
|
8.70
|
8.69
|
0.95
|
398,800
|
|
|
4/23/2013
|
+0.10 / +1.16%
|
8.60
|
8.70
|
8.50
|
8.70
|
8.64
|
0.95
|
574,300
|
|
|
4/22/2013
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.50
|
8.60
|
8.58
|
0.94
|
789,200
|
|
|
4/18/2013
|
-0.20 / -2.27%
|
8.80
|
8.80
|
8.60
|
8.60
|
8.66
|
0.94
|
1,144,100
|
|
|
4/17/2013
|
0.00 / 0.00%
|
8.70
|
9.00
|
8.60
|
8.80
|
8.78
|
0.96
|
510,400
|
|
|
4/16/2013
|
+0.10 / +1.15%
|
8.70
|
8.80
|
8.60
|
8.80
|
8.74
|
0.96
|
1,071,500
|
|
|
4/15/2013
|
-0.20 / -2.25%
|
8.90
|
8.90
|
8.70
|
8.70
|
8.81
|
0.95
|
1,059,200
|
|
|
4/12/2013
|
-0.20 / -2.20%
|
9.10
|
9.20
|
8.90
|
8.90
|
8.95
|
0.97
|
1,357,900
|
|
|
4/11/2013
|
0.00 / 0.00%
|
9.10
|
9.20
|
9.00
|
9.10
|
9.10
|
0.99
|
989,300
|
|
|
4/10/2013
|
-0.10 / -1.09%
|
9.30
|
9.40
|
9.00
|
9.10
|
9.20
|
0.99
|
1,681,100
|
|
|
4/9/2013
|
-0.10 / -1.08%
|
9.40
|
9.40
|
9.20
|
9.20
|
9.33
|
1.00
|
1,286,400
|
|
|
4/8/2013
|
+0.10 / +1.09%
|
9.20
|
9.50
|
9.10
|
9.30
|
9.31
|
1.01
|
1,475,600
|
|
|
4/5/2013
|
+0.10 / +1.10%
|
9.10
|
9.20
|
9.10
|
9.20
|
9.17
|
1.00
|
775,700
|
|
|
4/4/2013
|
-0.20 / -2.15%
|
9.20
|
9.40
|
9.00
|
9.10
|
9.18
|
0.99
|
2,131,413
|
|
|
4/3/2013
|
+0.10 / +1.09%
|
9.20
|
9.40
|
9.20
|
9.30
|
9.27
|
1.01
|
2,241,700
|
|
|
4/2/2013
|
-0.10 / -1.08%
|
9.40
|
9.50
|
9.10
|
9.20
|
9.36
|
1.00
|
1,872,500
|
|
|
4/1/2013
|
+0.40 / +4.49%
|
8.90
|
9.40
|
8.80
|
9.30
|
9.13
|
1.01
|
2,116,900
|
|
|
3/29/2013
|
0.00 / 0.00%
|
8.80
|
9.00
|
8.70
|
8.90
|
8.83
|
0.97
|
1,942,300
|
|
|
3/28/2013
|
-0.10 / -1.11%
|
9.10
|
9.20
|
8.90
|
8.90
|
9.00
|
0.97
|
1,494,300
|
|
|
3/27/2013
|
-0.20 / -2.17%
|
9.20
|
9.20
|
9.00
|
9.00
|
9.12
|
0.98
|
936,000
|
|
|
3/26/2013
|
-0.10 / -1.08%
|
9.40
|
9.50
|
9.20
|
9.20
|
9.29
|
1.00
|
1,452,900
|
|
|
3/25/2013
|
0.00 / 0.00%
|
9.30
|
9.40
|
9.20
|
9.30
|
9.31
|
1.01
|
1,307,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|