|
Closing price on 5/9/2017
|
|
| Open |
16.90 |
| High |
18.30 |
| Low |
16.90 |
| Volume |
939,857 |
| Split-adjusted Price |
2.65 |
|
|
VND Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/9/2017
|
+1.50 / +8.93%
|
16.90
|
18.30
|
16.90
|
18.30
|
17.63
|
2.65
|
939,857
|
|
|
5/8/2017
|
+0.50 / +3.07%
|
16.30
|
16.80
|
16.20
|
16.80
|
16.52
|
2.43
|
396,000
|
|
|
5/5/2017
|
-0.10 / -0.61%
|
16.70
|
16.70
|
16.20
|
16.30
|
16.43
|
2.36
|
341,460
|
|
|
5/4/2017
|
+0.90 / +5.81%
|
15.70
|
16.60
|
15.60
|
16.40
|
16.27
|
2.37
|
847,912
|
|
|
5/3/2017
|
+0.30 / +1.97%
|
15.20
|
15.50
|
15.20
|
15.50
|
15.20
|
2.24
|
576,405
|
|
|
4/28/2017
|
0.00 / 0.00%
|
15.20
|
15.40
|
15.00
|
15.20
|
15.20
|
2.20
|
354,214
|
|
|
4/27/2017
|
+0.30 / +2.01%
|
14.90
|
15.20
|
14.90
|
15.20
|
14.90
|
2.20
|
883,576
|
|
|
4/26/2017
|
0.00 / 0.00%
|
14.90
|
15.20
|
14.80
|
14.90
|
14.90
|
2.16
|
507,338
|
|
|
4/25/2017
|
-0.10 / -0.67%
|
14.90
|
15.10
|
14.80
|
14.90
|
14.98
|
2.16
|
222,160
|
|
|
4/24/2017
|
-0.30 / -1.96%
|
15.40
|
15.50
|
15.00
|
15.00
|
15.18
|
2.17
|
243,304
|
|
|
4/21/2017
|
+0.50 / +3.38%
|
15.00
|
16.20
|
15.00
|
15.30
|
15.84
|
2.22
|
1,566,437
|
|
|
4/20/2017
|
-0.10 / -0.67%
|
15.00
|
15.20
|
14.80
|
14.80
|
14.90
|
2.14
|
466,538
|
|
|
4/19/2017
|
-0.20 / -1.32%
|
14.90
|
15.10
|
14.80
|
14.90
|
15.10
|
2.16
|
189,980
|
|
|
4/18/2017
|
+0.30 / +2.03%
|
14.80
|
15.10
|
14.70
|
15.10
|
14.80
|
2.19
|
167,747
|
|
|
4/17/2017
|
-0.10 / -0.67%
|
14.50
|
15.20
|
14.50
|
14.80
|
14.87
|
2.14
|
153,805
|
|
|
4/14/2017
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.40
|
14.90
|
14.90
|
2.16
|
389,632
|
|
|
4/13/2017
|
-0.60 / -3.87%
|
15.50
|
15.50
|
14.90
|
14.90
|
15.18
|
2.16
|
393,123
|
|
|
4/12/2017
|
0.00 / 0.00%
|
15.20
|
15.50
|
14.90
|
15.50
|
15.27
|
2.24
|
384,639
|
|
|
4/11/2017
|
-0.30 / -1.90%
|
15.80
|
15.80
|
15.30
|
15.50
|
15.80
|
2.24
|
367,340
|
|
|
4/10/2017
|
+1.40 / +9.72%
|
14.70
|
15.80
|
14.70
|
15.80
|
15.31
|
2.29
|
1,166,604
|
|
|
4/7/2017
|
+0.10 / +0.70%
|
14.30
|
14.50
|
14.20
|
14.40
|
14.41
|
2.09
|
196,681
|
|
|
4/5/2017
|
-0.30 / -2.05%
|
14.70
|
14.80
|
14.30
|
14.30
|
14.50
|
2.07
|
360,368
|
|
|
4/4/2017
|
-0.20 / -1.35%
|
14.90
|
14.90
|
14.60
|
14.60
|
14.79
|
2.11
|
262,915
|
|
|
4/3/2017
|
-0.20 / -1.33%
|
15.00
|
15.20
|
14.70
|
14.80
|
15.04
|
2.14
|
305,844
|
|
|
3/31/2017
|
+0.10 / +0.67%
|
14.80
|
15.20
|
14.70
|
15.00
|
15.02
|
2.17
|
1,146,085
|
|
|
3/30/2017
|
+0.30 / +2.05%
|
14.60
|
14.90
|
14.40
|
14.90
|
14.73
|
2.16
|
319,781
|
|
|
3/29/2017
|
+0.10 / +0.69%
|
14.50
|
14.60
|
14.30
|
14.60
|
14.43
|
2.11
|
392,446
|
|
|
3/28/2017
|
-0.20 / -1.36%
|
14.70
|
14.80
|
14.50
|
14.50
|
14.68
|
2.10
|
366,780
|
|
|
3/27/2017
|
+0.20 / +1.38%
|
14.70
|
14.80
|
14.30
|
14.70
|
14.67
|
2.13
|
640,660
|
|
|
3/24/2017
|
+0.50 / +3.57%
|
14.10
|
14.50
|
14.00
|
14.50
|
14.00
|
2.10
|
630,260
|
|
|