|
|
Closing price on 6/14/2017
|
|
| Open |
21.50 |
| High |
21.80 |
| Low |
21.20 |
| Volume |
729,931 |
| Split-adjusted Price |
3.11 |
|
|
VND Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/14/2017
|
0.00 / 0.00%
|
21.50
|
21.80
|
21.20
|
21.50
|
21.44
|
3.11
|
729,931
|
|
|
6/13/2017
|
+0.30 / +1.42%
|
21.40
|
21.80
|
21.20
|
21.50
|
21.52
|
3.11
|
656,682
|
|
|
6/12/2017
|
+0.40 / +1.92%
|
20.70
|
21.50
|
20.70
|
21.20
|
21.10
|
3.07
|
888,165
|
|
|
6/9/2017
|
+0.10 / +0.48%
|
20.60
|
21.40
|
20.60
|
20.80
|
20.99
|
3.01
|
726,174
|
|
|
6/8/2017
|
-0.30 / -1.43%
|
21.30
|
21.30
|
20.50
|
20.70
|
20.75
|
3.00
|
467,477
|
|
|
6/7/2017
|
+1.60 / +8.25%
|
19.40
|
21.10
|
19.40
|
21.00
|
20.26
|
3.04
|
2,332,950
|
|
|
6/6/2017
|
+0.20 / +1.04%
|
19.20
|
19.40
|
19.10
|
19.40
|
19.24
|
2.81
|
174,560
|
|
|
6/5/2017
|
0.00 / 0.00%
|
19.40
|
19.70
|
19.10
|
19.20
|
19.37
|
2.78
|
671,582
|
|
|
6/2/2017
|
+0.30 / +1.59%
|
18.90
|
19.50
|
18.70
|
19.20
|
19.18
|
2.78
|
411,631
|
|
|
6/1/2017
|
+0.10 / +0.53%
|
18.70
|
19.00
|
18.70
|
18.90
|
18.81
|
2.74
|
167,488
|
|
|
5/31/2017
|
-0.40 / -2.08%
|
19.10
|
19.10
|
18.60
|
18.80
|
18.75
|
2.72
|
454,353
|
|
|
5/30/2017
|
-0.40 / -2.04%
|
19.50
|
19.70
|
18.70
|
19.20
|
19.12
|
2.78
|
1,541,015
|
|
|
5/29/2017
|
+0.20 / +1.03%
|
19.60
|
19.80
|
19.30
|
19.60
|
19.67
|
2.84
|
1,274,174
|
|
|
5/26/2017
|
+0.30 / +1.57%
|
19.00
|
19.40
|
19.00
|
19.40
|
19.21
|
2.81
|
692,195
|
|
|
5/25/2017
|
+0.10 / +0.53%
|
19.00
|
19.60
|
19.00
|
19.10
|
19.30
|
2.77
|
1,522,674
|
|
|
5/24/2017
|
0.00 / 0.00%
|
18.80
|
19.80
|
18.50
|
19.00
|
18.97
|
2.75
|
1,285,244
|
|
|
5/23/2017
|
-0.30 / -1.55%
|
19.30
|
19.30
|
18.50
|
19.00
|
18.76
|
2.75
|
1,384,171
|
|
|
5/22/2017
|
-0.10 / -0.52%
|
20.00
|
21.10
|
18.90
|
19.30
|
19.17
|
2.79
|
1,360,450
|
|
|
5/19/2017
|
+1.40 / +7.78%
|
18.00
|
19.50
|
17.90
|
19.40
|
18.98
|
2.81
|
1,825,221
|
|
|
5/18/2017
|
+0.10 / +0.56%
|
17.90
|
18.50
|
17.70
|
18.00
|
18.04
|
2.61
|
768,459
|
|
|
5/17/2017
|
-0.20 / -1.10%
|
17.70
|
18.30
|
17.70
|
17.90
|
17.96
|
2.59
|
313,225
|
|
|
5/16/2017
|
-0.60 / -3.21%
|
18.80
|
19.00
|
18.10
|
18.10
|
18.54
|
2.62
|
592,391
|
|
|
5/15/2017
|
+0.80 / +4.47%
|
17.90
|
19.00
|
17.70
|
18.70
|
18.24
|
2.71
|
847,661
|
|
|
5/12/2017
|
0.00 / 0.00%
|
18.00
|
18.20
|
17.80
|
17.90
|
17.94
|
2.59
|
817,950
|
|
|
5/11/2017
|
+0.10 / +0.56%
|
17.80
|
18.40
|
17.70
|
17.90
|
17.97
|
2.59
|
787,336
|
|
|
5/10/2017
|
-0.50 / -2.73%
|
18.40
|
19.00
|
17.80
|
17.80
|
18.39
|
2.58
|
1,434,424
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|