|
|
Closing price on 6/5/2013
|
|
| Open |
9.30 |
| High |
9.30 |
| Low |
9.10 |
| Volume |
709,600 |
| Split-adjusted Price |
1.01 |
|
|
VND Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/5/2013
|
+0.20 / +2.20%
|
9.30
|
9.30
|
9.10
|
9.30
|
9.14
|
1.01
|
709,600
|
|
|
6/4/2013
|
-0.20 / -2.15%
|
9.40
|
9.40
|
9.00
|
9.10
|
9.16
|
0.99
|
1,622,900
|
|
|
6/3/2013
|
-0.20 / -2.11%
|
9.40
|
9.50
|
9.30
|
9.30
|
9.41
|
1.01
|
1,463,800
|
|
|
5/31/2013
|
-0.20 / -2.06%
|
9.70
|
9.80
|
9.40
|
9.50
|
9.59
|
1.04
|
2,781,843
|
|
|
5/30/2013
|
+0.20 / +2.11%
|
9.40
|
9.70
|
9.20
|
9.70
|
9.42
|
1.06
|
3,335,700
|
|
|
5/29/2013
|
0.00 / 0.00%
|
9.60
|
9.90
|
9.40
|
9.50
|
9.61
|
1.04
|
5,180,866
|
|
|
5/28/2013
|
+0.10 / +1.06%
|
9.40
|
9.50
|
9.30
|
9.50
|
9.41
|
1.04
|
1,680,200
|
|
|
5/27/2013
|
+0.30 / +3.30%
|
9.10
|
9.60
|
9.10
|
9.40
|
9.36
|
1.02
|
3,066,433
|
|
|
5/24/2013
|
+0.20 / +2.25%
|
9.10
|
9.10
|
9.00
|
9.10
|
9.04
|
0.99
|
947,400
|
|
|
5/23/2013
|
-0.20 / -2.20%
|
9.10
|
9.20
|
8.90
|
8.90
|
9.10
|
0.97
|
1,613,000
|
|
|
5/22/2013
|
0.00 / 0.00%
|
9.20
|
9.30
|
9.00
|
9.10
|
9.14
|
0.99
|
1,177,900
|
|
|
5/21/2013
|
+0.20 / +2.25%
|
8.90
|
9.10
|
8.90
|
9.10
|
9.04
|
0.99
|
1,590,600
|
|
|
5/20/2013
|
+0.10 / +1.14%
|
8.70
|
9.00
|
8.70
|
8.90
|
8.85
|
0.97
|
961,600
|
|
|
5/17/2013
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.70
|
8.80
|
8.74
|
0.96
|
223,600
|
|
|
5/16/2013
|
+0.10 / +1.15%
|
8.80
|
8.90
|
8.80
|
8.80
|
8.85
|
0.96
|
390,300
|
|
|
5/15/2013
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.70
|
8.70
|
8.76
|
0.95
|
325,700
|
|
|
5/14/2013
|
-0.20 / -2.25%
|
8.90
|
8.90
|
8.70
|
8.70
|
8.75
|
0.95
|
540,260
|
|
|
5/13/2013
|
0.00 / 0.00%
|
8.80
|
9.00
|
8.80
|
8.90
|
8.87
|
0.97
|
208,000
|
|
|
5/10/2013
|
+0.10 / +1.14%
|
8.90
|
8.90
|
8.80
|
8.90
|
8.86
|
0.97
|
375,500
|
|
|
5/9/2013
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.80
|
8.80
|
8.86
|
0.96
|
634,700
|
|
|
5/8/2013
|
-0.10 / -1.12%
|
8.90
|
8.90
|
8.70
|
8.80
|
8.82
|
0.96
|
558,700
|
|
|
5/7/2013
|
-0.20 / -2.20%
|
9.20
|
9.20
|
8.80
|
8.90
|
8.97
|
0.97
|
1,080,100
|
|
|
5/6/2013
|
+0.50 / +5.81%
|
7.80
|
9.20
|
7.80
|
9.10
|
8.91
|
0.99
|
1,155,400
|
|
|
5/3/2013
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.50
|
8.60
|
8.53
|
0.94
|
1,413,500
|
|
|
5/2/2013
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.50
|
8.60
|
8.64
|
0.94
|
257,800
|
|
|
4/26/2013
|
-0.10 / -1.15%
|
8.70
|
8.70
|
8.60
|
8.60
|
8.65
|
0.94
|
258,600
|
|
|
4/25/2013
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.60
|
8.70
|
8.72
|
0.95
|
820,000
|
|
|
4/24/2013
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.60
|
8.70
|
8.69
|
0.95
|
398,800
|
|
|
4/23/2013
|
+0.10 / +1.16%
|
8.60
|
8.70
|
8.50
|
8.70
|
8.64
|
0.95
|
574,300
|
|
|
4/22/2013
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.50
|
8.60
|
8.58
|
0.94
|
789,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|