|
|
Closing price on 6/11/2014
|
|
| Open |
14.50 |
| High |
15.20 |
| Low |
14.50 |
| Volume |
1,520,808 |
| Split-adjusted Price |
1.70 |
|
|
VND Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/11/2014
|
+0.50 / +3.42%
|
14.50
|
15.20
|
14.50
|
15.10
|
14.95
|
1.70
|
1,520,808
|
|
|
6/10/2014
|
-0.50 / -3.31%
|
15.10
|
15.10
|
14.50
|
14.60
|
14.78
|
1.65
|
1,252,800
|
|
|
6/9/2014
|
-0.30 / -1.95%
|
15.80
|
16.00
|
15.10
|
15.10
|
15.53
|
1.70
|
2,612,641
|
|
|
6/6/2014
|
+1.40 / +10.00%
|
14.00
|
15.40
|
14.00
|
15.40
|
14.72
|
1.74
|
1,751,050
|
|
|
6/5/2014
|
+0.40 / +2.94%
|
13.60
|
14.10
|
13.50
|
14.00
|
13.85
|
1.58
|
774,821
|
|
|
6/4/2014
|
-0.60 / -4.23%
|
14.30
|
14.30
|
13.50
|
13.60
|
13.78
|
1.53
|
1,270,610
|
|
|
6/3/2014
|
-0.20 / -1.39%
|
14.40
|
14.60
|
14.20
|
14.20
|
14.39
|
1.60
|
892,366
|
|
|
6/2/2014
|
-0.40 / -2.70%
|
14.80
|
14.80
|
14.40
|
14.40
|
14.50
|
1.62
|
952,810
|
|
|
5/30/2014
|
-0.20 / -1.33%
|
15.00
|
15.00
|
14.70
|
14.80
|
14.85
|
1.67
|
600,115
|
|
|
5/29/2014
|
-0.30 / -1.96%
|
15.20
|
15.30
|
14.90
|
15.00
|
15.10
|
1.69
|
788,100
|
|
|
5/28/2014
|
-0.10 / -0.65%
|
15.60
|
15.60
|
15.00
|
15.30
|
15.27
|
1.72
|
1,336,300
|
|
|
5/27/2014
|
+0.90 / +6.21%
|
14.40
|
15.50
|
14.40
|
15.40
|
15.02
|
1.74
|
2,017,771
|
|
|
5/26/2014
|
-0.10 / -0.68%
|
14.60
|
14.60
|
14.30
|
14.50
|
14.45
|
1.63
|
738,550
|
|
|
5/23/2014
|
-0.30 / -2.01%
|
14.80
|
14.90
|
14.50
|
14.60
|
14.68
|
1.65
|
912,500
|
|
|
5/22/2014
|
-0.40 / -2.61%
|
15.00
|
15.10
|
14.70
|
14.90
|
14.88
|
1.68
|
2,055,700
|
|
|
5/21/2014
|
+0.70 / +4.79%
|
14.70
|
15.30
|
14.60
|
15.30
|
14.93
|
1.67
|
1,595,605
|
|
|
5/20/2014
|
0.00 / 0.00%
|
14.60
|
14.90
|
14.30
|
14.60
|
14.58
|
1.59
|
3,594,000
|
|
|
5/19/2014
|
0.00 / 0.00%
|
14.70
|
15.00
|
14.40
|
14.60
|
14.70
|
1.59
|
2,639,020
|
|
|
5/16/2014
|
+0.70 / +5.04%
|
14.20
|
14.80
|
13.90
|
14.60
|
14.35
|
1.59
|
1,903,101
|
|
|
5/15/2014
|
-0.20 / -1.42%
|
12.90
|
14.70
|
12.90
|
13.90
|
14.13
|
1.52
|
3,628,438
|
|
|
5/14/2014
|
+1.20 / +9.30%
|
12.90
|
14.10
|
12.90
|
14.10
|
13.72
|
1.54
|
2,446,035
|
|
|
5/13/2014
|
+0.10 / +0.78%
|
11.60
|
13.30
|
11.60
|
12.90
|
12.93
|
1.41
|
1,652,405
|
|
|
5/12/2014
|
-1.20 / -8.57%
|
14.00
|
14.00
|
12.70
|
12.80
|
13.07
|
1.40
|
2,476,110
|
|
|
5/9/2014
|
+1.20 / +9.38%
|
11.60
|
14.00
|
11.60
|
14.00
|
13.27
|
1.53
|
3,309,200
|
|
|
5/8/2014
|
-1.40 / -9.86%
|
14.00
|
14.00
|
12.80
|
12.80
|
12.91
|
1.40
|
4,792,550
|
|
|
5/7/2014
|
-0.20 / -1.39%
|
14.50
|
14.70
|
14.20
|
14.20
|
14.44
|
1.55
|
1,150,827
|
|
|
5/6/2014
|
-0.50 / -3.36%
|
14.70
|
14.70
|
13.70
|
14.40
|
14.20
|
1.57
|
3,032,000
|
|
|
5/5/2014
|
-1.00 / -6.29%
|
15.80
|
16.00
|
14.50
|
14.90
|
15.08
|
1.62
|
1,708,300
|
|
|
4/29/2014
|
+0.10 / +0.63%
|
15.70
|
15.90
|
15.60
|
15.90
|
15.73
|
1.73
|
455,900
|
|
|
4/28/2014
|
-0.50 / -3.07%
|
16.30
|
16.50
|
15.70
|
15.80
|
16.07
|
1.72
|
1,955,550
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|