|
Closing price on 7/12/2017
|
|
| Open |
21.40 |
| High |
22.30 |
| Low |
21.40 |
| Volume |
625,885 |
| Split-adjusted Price |
3.21 |
|
|
VND Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/12/2017
|
+0.60 / +2.78%
|
21.40
|
22.30
|
21.40
|
22.20
|
21.86
|
3.21
|
625,885
|
|
|
7/11/2017
|
+0.20 / +0.93%
|
20.50
|
21.60
|
20.50
|
21.60
|
21.33
|
3.13
|
592,222
|
|
|
7/10/2017
|
-0.60 / -2.73%
|
22.10
|
22.50
|
20.70
|
21.40
|
21.69
|
3.10
|
987,801
|
|
|
7/7/2017
|
-1.30 / -5.58%
|
23.30
|
23.40
|
21.80
|
22.00
|
22.54
|
3.19
|
1,406,686
|
|
|
7/6/2017
|
-0.10 / -0.43%
|
23.40
|
23.80
|
23.00
|
23.30
|
23.33
|
3.37
|
741,615
|
|
|
7/5/2017
|
+0.40 / +1.74%
|
23.00
|
23.40
|
22.80
|
23.40
|
23.15
|
3.39
|
426,704
|
|
|
7/4/2017
|
+0.40 / +1.77%
|
23.60
|
23.60
|
22.70
|
23.00
|
22.89
|
3.33
|
593,165
|
|
|
7/3/2017
|
+1.00 / +4.63%
|
21.80
|
22.80
|
21.80
|
22.60
|
22.30
|
3.27
|
745,503
|
|
|
6/30/2017
|
0.00 / 0.00%
|
21.70
|
21.70
|
21.50
|
21.60
|
21.62
|
3.13
|
252,551
|
|
|
6/29/2017
|
+0.20 / +0.93%
|
21.40
|
21.80
|
21.40
|
21.60
|
21.58
|
3.13
|
336,620
|
|
|
6/28/2017
|
0.00 / 0.00%
|
21.50
|
21.50
|
21.10
|
21.40
|
21.30
|
3.10
|
365,219
|
|
|
6/27/2017
|
-0.30 / -1.38%
|
22.00
|
22.00
|
21.30
|
21.40
|
21.58
|
3.10
|
389,200
|
|
|
6/26/2017
|
0.00 / 0.00%
|
21.40
|
21.90
|
21.40
|
21.70
|
21.69
|
3.14
|
241,910
|
|
|
6/23/2017
|
-0.20 / -0.91%
|
21.90
|
22.30
|
20.90
|
21.70
|
21.52
|
3.14
|
473,880
|
|
|
6/22/2017
|
+0.50 / +2.34%
|
21.50
|
22.30
|
21.30
|
21.90
|
21.79
|
3.17
|
716,804
|
|
|
6/21/2017
|
-0.10 / -0.47%
|
21.40
|
21.50
|
21.10
|
21.40
|
21.23
|
3.10
|
516,247
|
|
|
6/20/2017
|
+0.20 / +0.94%
|
21.30
|
21.90
|
21.20
|
21.50
|
21.48
|
3.11
|
610,888
|
|
|
6/19/2017
|
0.00 / 0.00%
|
21.50
|
21.50
|
21.00
|
21.30
|
21.24
|
3.08
|
857,156
|
|
|
6/16/2017
|
+0.10 / +0.47%
|
20.60
|
21.30
|
20.60
|
21.30
|
21.09
|
3.08
|
602,763
|
|
|
6/15/2017
|
-0.30 / -1.40%
|
21.40
|
21.60
|
21.10
|
21.20
|
21.29
|
3.07
|
456,930
|
|
|
6/14/2017
|
0.00 / 0.00%
|
21.50
|
21.80
|
21.20
|
21.50
|
21.44
|
3.11
|
729,931
|
|
|
6/13/2017
|
+0.30 / +1.42%
|
21.40
|
21.80
|
21.20
|
21.50
|
21.52
|
3.11
|
656,682
|
|
|
6/12/2017
|
+0.40 / +1.92%
|
20.70
|
21.50
|
20.70
|
21.20
|
21.10
|
3.07
|
888,165
|
|
|
6/9/2017
|
+0.10 / +0.48%
|
20.60
|
21.40
|
20.60
|
20.80
|
20.99
|
3.01
|
726,174
|
|
|
6/8/2017
|
-0.30 / -1.43%
|
21.30
|
21.30
|
20.50
|
20.70
|
20.75
|
3.00
|
467,477
|
|
|
6/7/2017
|
+1.60 / +8.25%
|
19.40
|
21.10
|
19.40
|
21.00
|
20.26
|
3.04
|
2,332,950
|
|
|
6/6/2017
|
+0.20 / +1.04%
|
19.20
|
19.40
|
19.10
|
19.40
|
19.24
|
2.81
|
174,560
|
|
|
6/5/2017
|
0.00 / 0.00%
|
19.40
|
19.70
|
19.10
|
19.20
|
19.37
|
2.78
|
671,582
|
|
|
6/2/2017
|
+0.30 / +1.59%
|
18.90
|
19.50
|
18.70
|
19.20
|
19.18
|
2.78
|
411,631
|
|
|
6/1/2017
|
+0.10 / +0.53%
|
18.70
|
19.00
|
18.70
|
18.90
|
18.81
|
2.74
|
167,488
|
|
|