|
|
Closing price on 6/19/2012
|
|
| Open |
12.00 |
| High |
12.00 |
| Low |
11.60 |
| Volume |
2,972,200 |
| Split-adjusted Price |
1.28 |
|
|
VND Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/19/2012
|
-0.40 / -3.31%
|
12.00
|
12.00
|
11.60
|
11.70
|
11.78
|
1.28
|
2,972,200
|
|
|
6/18/2012
|
+0.20 / +1.68%
|
12.10
|
12.50
|
11.90
|
12.10
|
12.24
|
1.32
|
4,260,800
|
|
|
6/15/2012
|
+0.20 / +1.71%
|
11.50
|
12.10
|
11.50
|
11.90
|
11.88
|
1.30
|
2,788,300
|
|
|
6/14/2012
|
0.00 / 0.00%
|
11.60
|
11.80
|
11.40
|
11.70
|
11.60
|
1.28
|
2,617,300
|
|
|
6/13/2012
|
+0.10 / +0.86%
|
11.70
|
11.90
|
11.50
|
11.70
|
11.71
|
1.28
|
3,854,100
|
|
|
6/12/2012
|
-0.50 / -4.13%
|
12.10
|
12.10
|
11.50
|
11.60
|
11.78
|
1.26
|
5,287,304
|
|
|
6/11/2012
|
+0.20 / +1.68%
|
11.50
|
12.40
|
11.50
|
12.10
|
12.17
|
1.32
|
4,699,500
|
|
|
6/8/2012
|
-0.40 / -3.25%
|
12.50
|
12.60
|
11.80
|
11.90
|
12.23
|
1.30
|
6,420,600
|
|
|
6/7/2012
|
+0.60 / +5.13%
|
11.80
|
12.50
|
11.80
|
12.30
|
12.25
|
1.34
|
5,137,900
|
|
|
6/6/2012
|
+0.10 / +0.86%
|
11.60
|
11.90
|
11.30
|
11.70
|
11.63
|
1.28
|
3,113,400
|
|
|
6/5/2012
|
+0.60 / +5.45%
|
10.90
|
11.60
|
10.80
|
11.60
|
11.22
|
1.26
|
3,285,000
|
|
|
6/4/2012
|
-0.60 / -5.17%
|
11.50
|
11.50
|
10.80
|
11.00
|
11.01
|
1.20
|
3,874,700
|
|
|
6/1/2012
|
+0.10 / +0.87%
|
11.50
|
11.80
|
11.20
|
11.60
|
11.51
|
1.26
|
3,059,100
|
|
|
5/31/2012
|
-0.60 / -4.96%
|
12.10
|
12.10
|
11.50
|
11.50
|
11.68
|
1.25
|
3,326,400
|
|
|
5/30/2012
|
+0.10 / +0.83%
|
12.00
|
12.30
|
11.90
|
12.10
|
12.12
|
1.32
|
3,416,800
|
|
|
5/29/2012
|
+0.10 / +0.84%
|
11.90
|
12.30
|
11.70
|
12.00
|
11.91
|
1.31
|
2,286,400
|
|
|
5/28/2012
|
-0.40 / -3.25%
|
12.80
|
12.80
|
11.80
|
11.90
|
12.35
|
1.30
|
4,230,800
|
|
|
5/25/2012
|
+0.50 / +4.24%
|
11.90
|
12.30
|
11.90
|
12.30
|
12.15
|
1.34
|
2,856,700
|
|
|
5/24/2012
|
+0.20 / +1.72%
|
11.60
|
11.80
|
10.90
|
11.80
|
11.29
|
1.29
|
4,476,500
|
|
|
5/23/2012
|
-0.90 / -7.20%
|
12.30
|
12.30
|
11.60
|
11.60
|
11.82
|
1.26
|
3,058,500
|
|
|
5/22/2012
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.20
|
12.50
|
12.47
|
1.36
|
4,602,800
|
|
|
5/21/2012
|
+0.70 / +5.93%
|
12.00
|
12.50
|
11.80
|
12.50
|
12.23
|
1.36
|
3,244,800
|
|
|
5/18/2012
|
-0.30 / -2.48%
|
12.20
|
12.20
|
11.30
|
11.80
|
11.55
|
1.29
|
5,998,700
|
|
|
5/17/2012
|
-0.30 / -2.42%
|
12.50
|
12.50
|
12.10
|
12.10
|
12.31
|
1.32
|
2,785,800
|
|
|
5/16/2012
|
+0.40 / +3.33%
|
12.20
|
12.40
|
11.80
|
12.40
|
12.12
|
1.35
|
4,547,000
|
|
|
5/15/2012
|
-0.30 / -2.44%
|
12.10
|
12.50
|
11.90
|
12.00
|
12.14
|
1.31
|
3,931,700
|
|
|
5/14/2012
|
-0.70 / -5.38%
|
13.10
|
13.10
|
12.20
|
12.30
|
12.51
|
1.34
|
7,148,266
|
|
|
5/11/2012
|
-0.50 / -3.70%
|
13.40
|
13.60
|
13.00
|
13.00
|
13.26
|
1.42
|
4,675,600
|
|
|
5/10/2012
|
0.00 / 0.00%
|
13.70
|
13.90
|
13.10
|
13.50
|
13.49
|
1.47
|
7,365,200
|
|
|
5/9/2012
|
-0.10 / -0.74%
|
13.50
|
13.90
|
13.40
|
13.50
|
13.62
|
1.47
|
4,325,306
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|