|
|
Closing price on 6/21/2019
|
|
| Open |
15.55 |
| High |
15.60 |
| Low |
15.40 |
| Volume |
184,820 |
| Split-adjusted Price |
3.13 |
|
|
VND Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/21/2019
|
+0.05 / +0.32%
|
15.55
|
15.60
|
15.40
|
15.60
|
15.53
|
3.13
|
184,820
|
|
|
6/20/2019
|
+0.15 / +0.97%
|
15.40
|
15.60
|
15.35
|
15.55
|
15.50
|
3.12
|
158,180
|
|
|
6/19/2019
|
-0.05 / -0.32%
|
15.45
|
15.45
|
15.10
|
15.40
|
15.37
|
3.09
|
126,060
|
|
|
6/18/2019
|
+0.25 / +1.64%
|
15.30
|
15.45
|
14.95
|
15.45
|
15.16
|
3.10
|
2,227,450
|
|
|
6/17/2019
|
-0.40 / -2.56%
|
15.35
|
15.65
|
15.20
|
15.20
|
15.58
|
3.05
|
2,689,890
|
|
|
6/14/2019
|
0.00 / 0.00%
|
15.50
|
15.70
|
14.90
|
15.60
|
15.33
|
3.13
|
393,330
|
|
|
6/13/2019
|
-0.40 / -2.50%
|
15.60
|
15.70
|
15.45
|
15.60
|
15.56
|
3.13
|
215,070
|
|
|
6/12/2019
|
+0.05 / +0.31%
|
15.95
|
16.00
|
15.80
|
16.00
|
15.91
|
3.11
|
134,090
|
|
|
6/11/2019
|
+0.10 / +0.63%
|
16.00
|
16.00
|
15.75
|
15.95
|
15.86
|
3.10
|
177,330
|
|
|
6/10/2019
|
-0.05 / -0.31%
|
16.00
|
16.10
|
15.85
|
15.85
|
15.93
|
3.08
|
75,250
|
|
|
6/7/2019
|
+0.15 / +0.95%
|
15.65
|
15.95
|
15.65
|
15.90
|
15.83
|
3.09
|
136,240
|
|
|
6/6/2019
|
+0.05 / +0.32%
|
15.70
|
15.80
|
15.50
|
15.75
|
15.65
|
3.06
|
183,970
|
|
|
6/5/2019
|
+0.05 / +0.32%
|
16.00
|
16.00
|
15.70
|
15.70
|
15.81
|
3.05
|
50,540
|
|
|
6/4/2019
|
+0.15 / +0.97%
|
15.80
|
15.80
|
15.50
|
15.65
|
15.66
|
3.04
|
169,890
|
|
|
6/3/2019
|
-0.50 / -3.13%
|
15.80
|
16.55
|
15.50
|
15.50
|
16.05
|
3.02
|
1,285,920
|
|
|
5/31/2019
|
-0.15 / -0.93%
|
16.10
|
16.15
|
15.50
|
16.00
|
15.89
|
3.11
|
366,210
|
|
|
5/30/2019
|
0.00 / 0.00%
|
16.05
|
16.15
|
16.05
|
16.15
|
16.09
|
3.14
|
112,450
|
|
|
5/29/2019
|
-0.05 / -0.31%
|
16.20
|
16.20
|
15.95
|
16.15
|
16.10
|
3.14
|
2,716,940
|
|
|
5/28/2019
|
-0.15 / -0.92%
|
16.30
|
16.30
|
16.15
|
16.20
|
16.21
|
3.15
|
403,420
|
|
|
5/27/2019
|
0.00 / 0.00%
|
16.35
|
16.35
|
16.20
|
16.35
|
16.30
|
3.18
|
146,020
|
|
|
5/24/2019
|
-0.20 / -1.21%
|
16.40
|
16.60
|
16.35
|
16.35
|
16.45
|
3.18
|
493,090
|
|
|
5/23/2019
|
-0.15 / -0.90%
|
16.70
|
16.70
|
16.45
|
16.55
|
16.48
|
3.22
|
177,400
|
|
|
5/22/2019
|
+0.10 / +0.60%
|
16.65
|
16.85
|
16.45
|
16.70
|
16.71
|
3.25
|
701,110
|
|
|
5/21/2019
|
-0.05 / -0.30%
|
16.85
|
16.85
|
16.50
|
16.60
|
16.60
|
3.23
|
144,410
|
|
|
5/20/2019
|
-0.05 / -0.30%
|
16.70
|
16.80
|
16.45
|
16.65
|
16.66
|
3.24
|
438,740
|
|
|
5/17/2019
|
+0.30 / +1.83%
|
16.35
|
16.75
|
16.30
|
16.70
|
16.58
|
3.25
|
753,170
|
|
|
5/16/2019
|
-0.10 / -0.61%
|
16.50
|
16.55
|
16.30
|
16.40
|
16.38
|
3.19
|
194,760
|
|
|
5/15/2019
|
+0.05 / +0.30%
|
16.50
|
16.60
|
16.35
|
16.50
|
16.47
|
3.21
|
733,070
|
|
|
5/14/2019
|
-0.05 / -0.30%
|
16.45
|
16.50
|
16.30
|
16.45
|
16.39
|
3.20
|
763,610
|
|
|
5/13/2019
|
+0.05 / +0.30%
|
16.45
|
16.60
|
16.30
|
16.50
|
16.46
|
3.21
|
646,560
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|