|
|
Closing price on 6/17/2015
|
|
| Open |
13.30 |
| High |
13.70 |
| Low |
12.90 |
| Volume |
2,895,208 |
| Split-adjusted Price |
1.85 |
|
|
VND Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/17/2015
|
-0.10 / -0.75%
|
13.30
|
13.70
|
12.90
|
13.30
|
13.13
|
1.85
|
2,895,208
|
|
|
6/16/2015
|
-0.40 / -2.90%
|
13.80
|
13.90
|
13.30
|
13.40
|
13.59
|
1.87
|
1,295,830
|
|
|
6/15/2015
|
+0.70 / +5.34%
|
13.30
|
14.20
|
13.10
|
13.80
|
13.86
|
1.92
|
4,114,512
|
|
|
6/12/2015
|
+1.00 / +8.26%
|
12.30
|
13.30
|
12.20
|
13.10
|
12.85
|
1.82
|
4,486,318
|
|
|
6/11/2015
|
+0.30 / +2.54%
|
11.90
|
12.30
|
11.90
|
12.10
|
12.15
|
1.68
|
1,365,761
|
|
|
6/10/2015
|
+0.10 / +0.85%
|
11.70
|
12.00
|
11.60
|
11.80
|
11.74
|
1.64
|
722,550
|
|
|
6/9/2015
|
-0.30 / -2.50%
|
12.00
|
12.20
|
11.70
|
11.70
|
11.99
|
1.63
|
712,300
|
|
|
6/8/2015
|
-0.10 / -0.83%
|
12.20
|
12.50
|
12.00
|
12.00
|
12.33
|
1.67
|
994,116
|
|
|
6/5/2015
|
+0.40 / +3.42%
|
11.90
|
12.30
|
11.60
|
12.10
|
11.98
|
1.68
|
1,064,500
|
|
|
6/4/2015
|
-0.20 / -1.68%
|
12.00
|
12.10
|
11.70
|
11.70
|
11.90
|
1.63
|
741,885
|
|
|
6/3/2015
|
-0.20 / -1.65%
|
11.70
|
12.00
|
11.70
|
11.90
|
11.89
|
1.66
|
1,196,877
|
|
|
6/2/2015
|
+0.10 / +0.83%
|
12.00
|
12.30
|
11.90
|
12.10
|
12.00
|
1.61
|
1,351,390
|
|
|
6/1/2015
|
0.00 / 0.00%
|
12.00
|
12.10
|
11.90
|
12.00
|
11.98
|
1.60
|
458,651
|
|
|
5/29/2015
|
-0.10 / -0.83%
|
12.20
|
12.20
|
11.70
|
12.00
|
11.90
|
1.60
|
857,505
|
|
|
5/28/2015
|
+0.30 / +2.54%
|
11.70
|
12.30
|
11.70
|
12.10
|
12.00
|
1.61
|
1,255,883
|
|
|
5/27/2015
|
+0.10 / +0.85%
|
11.80
|
12.00
|
11.60
|
11.80
|
11.83
|
1.57
|
455,480
|
|
|
5/26/2015
|
-0.10 / -0.85%
|
11.80
|
12.00
|
11.60
|
11.70
|
11.81
|
1.56
|
665,568
|
|
|
5/25/2015
|
+0.20 / +1.72%
|
11.60
|
11.90
|
11.50
|
11.80
|
11.71
|
1.57
|
709,314
|
|
|
5/22/2015
|
0.00 / 0.00%
|
11.60
|
11.70
|
11.40
|
11.60
|
11.58
|
1.55
|
532,125
|
|
|
5/21/2015
|
+0.40 / +3.57%
|
11.30
|
11.80
|
11.10
|
11.60
|
11.42
|
1.55
|
1,536,615
|
|
|
5/20/2015
|
+1.00 / +9.80%
|
10.40
|
11.20
|
10.30
|
11.20
|
10.97
|
1.49
|
1,756,247
|
|
|
5/19/2015
|
0.00 / 0.00%
|
10.20
|
10.40
|
10.10
|
10.20
|
10.21
|
1.36
|
212,218
|
|
|
5/18/2015
|
-0.40 / -3.77%
|
10.50
|
10.60
|
10.00
|
10.20
|
10.23
|
1.36
|
468,930
|
|
|
5/15/2015
|
+0.10 / +0.95%
|
10.50
|
10.80
|
10.50
|
10.60
|
10.59
|
1.41
|
565,410
|
|
|
5/14/2015
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.40
|
10.50
|
10.49
|
1.40
|
214,800
|
|
|
5/13/2015
|
+0.30 / +2.94%
|
10.30
|
10.50
|
10.10
|
10.50
|
10.20
|
1.40
|
288,813
|
|
|
5/12/2015
|
-0.20 / -1.92%
|
10.40
|
10.40
|
10.10
|
10.20
|
10.23
|
1.36
|
304,600
|
|
|
5/11/2015
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.30
|
10.40
|
10.38
|
1.39
|
270,785
|
|
|
5/8/2015
|
+0.20 / +1.96%
|
10.30
|
10.40
|
10.20
|
10.40
|
10.29
|
1.39
|
213,346
|
|
|
5/7/2015
|
+0.10 / +0.99%
|
10.00
|
10.30
|
10.00
|
10.20
|
10.17
|
1.36
|
325,810
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|