|
|
Closing price on 6/4/2015
|
|
| Open |
12.00 |
| High |
12.10 |
| Low |
11.70 |
| Volume |
741,885 |
| Split-adjusted Price |
1.63 |
|
|
VND Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
5/6/2015
|
-0.10 / -0.98%
|
10.30
|
10.30
|
10.00
|
10.10
|
10.13
|
1.35
|
235,532
|
|
|
5/5/2015
|
+0.10 / +0.99%
|
9.10
|
10.30
|
9.10
|
10.20
|
10.11
|
1.36
|
484,318
|
|
|
5/4/2015
|
-0.50 / -4.72%
|
10.70
|
10.70
|
10.10
|
10.10
|
10.49
|
1.35
|
914,975
|
|
|
4/27/2015
|
-0.30 / -2.75%
|
10.90
|
10.90
|
10.60
|
10.60
|
10.78
|
1.41
|
387,163
|
|
|
4/24/2015
|
0.00 / 0.00%
|
11.00
|
11.10
|
10.80
|
10.90
|
10.98
|
1.45
|
246,212
|
|
|
4/23/2015
|
+0.20 / +1.87%
|
10.80
|
11.00
|
10.80
|
10.90
|
10.87
|
1.45
|
304,660
|
|
|
4/22/2015
|
-0.30 / -2.73%
|
11.00
|
11.00
|
10.70
|
10.70
|
10.85
|
1.43
|
620,959
|
|
|
4/21/2015
|
0.00 / 0.00%
|
11.00
|
11.10
|
10.90
|
11.00
|
10.99
|
1.47
|
345,021
|
|
|
4/20/2015
|
-0.10 / -0.90%
|
11.10
|
11.20
|
11.00
|
11.00
|
11.03
|
1.47
|
299,333
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|