|
|
Closing price on 6/8/2018
|
|
| Open |
21.05 |
| High |
22.00 |
| Low |
21.00 |
| Volume |
1,509,800 |
| Split-adjusted Price |
4.28 |
|
|
VND Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/8/2018
|
+0.65 / +3.04%
|
21.05
|
22.00
|
21.00
|
22.00
|
21.64
|
4.28
|
1,509,800
|
|
|
6/7/2018
|
-1.10 / -4.90%
|
22.45
|
22.45
|
21.35
|
21.35
|
21.90
|
4.15
|
2,389,120
|
|
|
6/6/2018
|
+1.45 / +6.90%
|
21.60
|
22.45
|
21.50
|
22.45
|
22.23
|
4.37
|
3,191,750
|
|
|
6/5/2018
|
+1.35 / +6.87%
|
19.80
|
21.00
|
19.65
|
21.00
|
20.86
|
4.09
|
3,872,550
|
|
|
6/4/2018
|
+0.55 / +2.88%
|
19.10
|
19.90
|
18.80
|
19.65
|
19.30
|
3.82
|
2,725,630
|
|
|
6/1/2018
|
-0.10 / -0.52%
|
19.20
|
19.70
|
18.95
|
19.10
|
19.29
|
3.72
|
1,667,030
|
|
|
5/31/2018
|
+0.65 / +3.50%
|
17.90
|
19.35
|
17.90
|
19.20
|
18.59
|
3.74
|
2,775,970
|
|
|
5/30/2018
|
-0.60 / -3.13%
|
19.00
|
19.20
|
18.40
|
18.55
|
18.82
|
3.61
|
759,820
|
|
|
5/29/2018
|
+1.25 / +6.98%
|
17.60
|
19.15
|
17.60
|
19.15
|
18.71
|
3.73
|
1,535,350
|
|
|
5/28/2018
|
-1.30 / -6.77%
|
18.10
|
19.10
|
17.90
|
17.90
|
18.24
|
3.48
|
2,010,290
|
|
|
5/25/2018
|
-1.30 / -6.34%
|
20.10
|
20.45
|
19.10
|
19.20
|
19.48
|
3.74
|
1,395,460
|
|
|
5/24/2018
|
-0.90 / -4.21%
|
21.00
|
21.40
|
20.10
|
20.50
|
20.67
|
3.99
|
1,553,540
|
|
|
5/23/2018
|
+1.40 / +7.00%
|
20.00
|
21.40
|
19.00
|
21.40
|
20.20
|
4.16
|
2,054,330
|
|
|
5/22/2018
|
-1.50 / -6.98%
|
21.00
|
21.40
|
20.00
|
20.00
|
20.28
|
3.89
|
2,487,610
|
|
|
5/21/2018
|
-0.75 / -3.37%
|
22.50
|
22.50
|
21.50
|
21.50
|
22.03
|
4.18
|
862,490
|
|
|
5/18/2018
|
-0.65 / -2.84%
|
22.50
|
22.80
|
21.65
|
22.25
|
22.24
|
4.33
|
1,261,480
|
|
|
5/17/2018
|
+0.35 / +1.55%
|
23.00
|
23.20
|
22.80
|
22.90
|
23.01
|
4.46
|
1,451,740
|
|
|
5/16/2018
|
+0.45 / +2.04%
|
22.00
|
22.80
|
21.00
|
22.55
|
22.18
|
4.39
|
1,672,930
|
|
|
5/15/2018
|
-1.45 / -6.16%
|
23.10
|
23.35
|
22.10
|
22.10
|
22.58
|
4.30
|
3,651,020
|
|
|
5/14/2018
|
-1.75 / -6.92%
|
24.00
|
24.90
|
23.55
|
23.55
|
23.78
|
4.58
|
2,430,770
|
|
|
5/11/2018
|
+1.65 / +6.98%
|
22.00
|
25.30
|
22.00
|
25.30
|
22.98
|
4.92
|
2,888,280
|
|
|
5/10/2018
|
-1.75 / -6.89%
|
23.65
|
25.00
|
23.65
|
23.65
|
23.70
|
4.60
|
7,057,690
|
|
|
5/9/2018
|
-2.90 / -10.25%
|
27.50
|
27.50
|
25.40
|
25.40
|
26.26
|
4.94
|
3,388,590
|
|
|
5/8/2018
|
-0.15 / -0.53%
|
28.45
|
28.70
|
27.80
|
28.30
|
28.37
|
5.31
|
1,088,440
|
|
|
5/7/2018
|
+1.65 / +6.16%
|
27.10
|
28.45
|
26.10
|
28.45
|
27.51
|
5.34
|
1,104,670
|
|
|
5/4/2018
|
-0.30 / -1.11%
|
27.50
|
27.70
|
26.70
|
26.80
|
27.18
|
5.03
|
1,005,460
|
|
|
5/3/2018
|
+0.90 / +3.44%
|
26.00
|
27.15
|
25.30
|
27.10
|
26.24
|
5.09
|
1,389,550
|
|
|
5/2/2018
|
-1.00 / -3.68%
|
27.50
|
27.90
|
25.80
|
26.20
|
26.92
|
4.92
|
1,353,448
|
|
|
4/27/2018
|
+1.75 / +6.88%
|
24.50
|
27.20
|
24.50
|
27.20
|
26.35
|
5.10
|
3,198,625
|
|
|
4/26/2018
|
-1.90 / -6.95%
|
27.00
|
27.10
|
25.45
|
25.45
|
25.75
|
4.78
|
2,334,780
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|