|
|
Closing price on 5/9/2019
|
|
| Open |
15.85 |
| High |
16.25 |
| Low |
15.80 |
| Volume |
814,920 |
| Split-adjusted Price |
3.16 |
|
|
VND Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/9/2019
|
+0.40 / +2.52%
|
15.85
|
16.25
|
15.80
|
16.25
|
16.04
|
3.16
|
814,920
|
|
|
5/8/2019
|
+0.05 / +0.32%
|
15.60
|
15.85
|
15.60
|
15.85
|
15.79
|
3.08
|
730,380
|
|
|
5/7/2019
|
+0.15 / +0.96%
|
15.70
|
15.80
|
15.45
|
15.80
|
15.60
|
3.07
|
512,410
|
|
|
5/6/2019
|
0.00 / 0.00%
|
15.50
|
15.70
|
15.30
|
15.65
|
15.55
|
3.04
|
610,820
|
|
|
5/3/2019
|
-0.05 / -0.32%
|
15.70
|
15.80
|
15.60
|
15.65
|
15.70
|
3.04
|
100,700
|
|
|
5/2/2019
|
-0.25 / -1.57%
|
15.75
|
15.95
|
15.50
|
15.70
|
15.75
|
3.05
|
445,870
|
|
|
4/26/2019
|
0.00 / 0.00%
|
15.95
|
16.00
|
15.75
|
15.95
|
15.96
|
3.10
|
306,440
|
|
|
4/25/2019
|
+0.05 / +0.31%
|
16.00
|
16.00
|
15.70
|
15.95
|
15.83
|
3.10
|
318,070
|
|
|
4/24/2019
|
+0.10 / +0.63%
|
15.80
|
15.95
|
15.75
|
15.90
|
15.85
|
3.09
|
239,950
|
|
|
4/23/2019
|
+0.30 / +1.94%
|
15.40
|
15.80
|
15.40
|
15.80
|
15.68
|
3.07
|
427,760
|
|
|
4/22/2019
|
-0.45 / -2.82%
|
15.95
|
15.95
|
15.45
|
15.50
|
15.65
|
3.02
|
896,150
|
|
|
4/19/2019
|
-0.15 / -0.93%
|
16.20
|
16.20
|
15.95
|
15.95
|
16.00
|
3.10
|
5,276,670
|
|
|
4/18/2019
|
0.00 / 0.00%
|
16.10
|
16.10
|
15.75
|
16.10
|
15.95
|
3.13
|
736,290
|
|
|
4/17/2019
|
-0.20 / -1.23%
|
16.30
|
16.50
|
16.10
|
16.10
|
16.26
|
3.13
|
433,710
|
|
|
4/16/2019
|
-0.45 / -2.69%
|
16.55
|
16.60
|
16.00
|
16.30
|
16.34
|
3.17
|
563,530
|
|
|
4/12/2019
|
-0.05 / -0.30%
|
16.80
|
16.80
|
16.45
|
16.75
|
16.59
|
3.26
|
558,250
|
|
|
4/11/2019
|
0.00 / 0.00%
|
16.80
|
16.95
|
16.70
|
16.80
|
16.78
|
3.27
|
302,710
|
|
|
4/10/2019
|
-0.20 / -1.18%
|
17.00
|
17.10
|
16.80
|
16.80
|
16.94
|
3.27
|
357,600
|
|
|
4/9/2019
|
+0.15 / +0.89%
|
17.00
|
17.45
|
17.00
|
17.00
|
17.24
|
3.31
|
1,530,390
|
|
|
4/8/2019
|
+0.05 / +0.30%
|
16.85
|
16.95
|
16.75
|
16.85
|
16.81
|
3.28
|
354,310
|
|
|
4/5/2019
|
-0.05 / -0.30%
|
16.90
|
16.90
|
16.75
|
16.80
|
16.84
|
3.27
|
294,380
|
|
|
4/4/2019
|
+0.05 / +0.30%
|
16.75
|
16.90
|
16.70
|
16.85
|
16.82
|
3.28
|
484,680
|
|
|
4/3/2019
|
0.00 / 0.00%
|
16.70
|
16.85
|
16.55
|
16.80
|
16.71
|
3.27
|
271,200
|
|
|
4/2/2019
|
+0.05 / +0.30%
|
17.00
|
17.00
|
16.70
|
16.80
|
16.85
|
3.27
|
452,140
|
|
|
4/1/2019
|
-0.05 / -0.30%
|
16.90
|
16.95
|
16.75
|
16.75
|
16.84
|
3.26
|
5,391,250
|
|
|
3/29/2019
|
-0.10 / -0.59%
|
16.80
|
16.95
|
16.75
|
16.80
|
16.82
|
3.27
|
719,420
|
|
|
3/28/2019
|
+0.05 / +0.30%
|
16.70
|
16.90
|
16.60
|
16.90
|
16.80
|
3.29
|
399,410
|
|
|
3/27/2019
|
+0.15 / +0.90%
|
16.80
|
16.90
|
16.40
|
16.85
|
16.75
|
3.28
|
429,020
|
|
|
3/26/2019
|
+0.15 / +0.91%
|
16.60
|
16.80
|
16.40
|
16.70
|
16.60
|
3.25
|
627,350
|
|
|
3/25/2019
|
-0.15 / -0.90%
|
16.10
|
16.55
|
16.05
|
16.55
|
16.26
|
3.22
|
1,534,230
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|