|
|
Closing price on 7/18/2012
|
|
| Open |
10.90 |
| High |
11.00 |
| Low |
10.40 |
| Volume |
8,371,100 |
| Split-adjusted Price |
1.17 |
|
|
VND Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/18/2012
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.40
|
10.70
|
10.76
|
1.17
|
8,371,100
|
|
|
7/17/2012
|
+0.70 / +7.00%
|
10.10
|
10.70
|
9.90
|
10.70
|
10.39
|
1.17
|
5,160,400
|
|
|
7/16/2012
|
-0.40 / -3.85%
|
10.40
|
10.50
|
9.90
|
10.00
|
10.15
|
1.09
|
4,894,000
|
|
|
7/13/2012
|
+0.60 / +6.12%
|
9.90
|
10.40
|
9.80
|
10.40
|
10.21
|
1.13
|
6,815,300
|
|
|
7/12/2012
|
+0.50 / +5.38%
|
9.40
|
10.00
|
9.40
|
9.80
|
9.65
|
1.07
|
3,713,100
|
|
|
7/11/2012
|
+0.20 / +2.20%
|
9.10
|
9.60
|
9.10
|
9.30
|
9.33
|
1.01
|
3,327,700
|
|
|
7/10/2012
|
-0.20 / -2.15%
|
9.10
|
9.30
|
9.00
|
9.10
|
9.13
|
0.99
|
2,658,600
|
|
|
7/9/2012
|
-0.60 / -6.06%
|
9.80
|
9.80
|
9.20
|
9.30
|
9.40
|
1.01
|
3,454,443
|
|
|
7/6/2012
|
0.00 / 0.00%
|
10.20
|
10.20
|
9.70
|
9.90
|
9.97
|
1.08
|
3,797,700
|
|
|
7/5/2012
|
+0.60 / +6.45%
|
9.30
|
9.90
|
9.20
|
9.90
|
9.49
|
1.08
|
6,621,200
|
|
|
7/4/2012
|
-0.30 / -3.13%
|
9.60
|
9.80
|
9.30
|
9.30
|
9.47
|
1.01
|
2,600,800
|
|
|
7/3/2012
|
-0.10 / -1.03%
|
9.80
|
9.80
|
9.30
|
9.60
|
9.53
|
1.05
|
4,705,900
|
|
|
7/2/2012
|
-0.40 / -3.96%
|
10.40
|
10.40
|
9.70
|
9.70
|
9.96
|
1.06
|
3,342,600
|
|
|
6/29/2012
|
-0.40 / -3.81%
|
10.30
|
10.60
|
10.10
|
10.10
|
10.25
|
1.10
|
2,863,200
|
|
|
6/28/2012
|
+0.50 / +5.00%
|
10.00
|
10.50
|
9.70
|
10.50
|
10.00
|
1.14
|
3,407,200
|
|
|
6/27/2012
|
-0.50 / -4.76%
|
10.40
|
10.70
|
9.90
|
10.00
|
10.28
|
1.09
|
2,699,800
|
|
|
6/26/2012
|
-0.40 / -3.67%
|
10.80
|
10.80
|
10.20
|
10.50
|
10.43
|
1.14
|
3,695,700
|
|
|
6/25/2012
|
-0.50 / -4.39%
|
11.40
|
11.40
|
10.80
|
10.90
|
11.06
|
1.19
|
3,441,400
|
|
|
6/22/2012
|
-0.40 / -3.39%
|
11.60
|
11.70
|
11.30
|
11.40
|
11.41
|
1.24
|
4,439,500
|
|
|
6/21/2012
|
0.00 / 0.00%
|
11.80
|
11.90
|
11.60
|
11.80
|
11.76
|
1.29
|
1,925,800
|
|
|
6/20/2012
|
+0.10 / +0.85%
|
11.80
|
11.90
|
11.70
|
11.80
|
11.79
|
1.29
|
1,833,800
|
|
|
6/19/2012
|
-0.40 / -3.31%
|
12.00
|
12.00
|
11.60
|
11.70
|
11.78
|
1.28
|
2,972,200
|
|
|
6/18/2012
|
+0.20 / +1.68%
|
12.10
|
12.50
|
11.90
|
12.10
|
12.24
|
1.32
|
4,260,800
|
|
|
6/15/2012
|
+0.20 / +1.71%
|
11.50
|
12.10
|
11.50
|
11.90
|
11.88
|
1.30
|
2,788,300
|
|
|
6/14/2012
|
0.00 / 0.00%
|
11.60
|
11.80
|
11.40
|
11.70
|
11.60
|
1.28
|
2,617,300
|
|
|
6/13/2012
|
+0.10 / +0.86%
|
11.70
|
11.90
|
11.50
|
11.70
|
11.71
|
1.28
|
3,854,100
|
|
|
6/12/2012
|
-0.50 / -4.13%
|
12.10
|
12.10
|
11.50
|
11.60
|
11.78
|
1.26
|
5,287,304
|
|
|
6/11/2012
|
+0.20 / +1.68%
|
11.50
|
12.40
|
11.50
|
12.10
|
12.17
|
1.32
|
4,699,500
|
|
|
6/8/2012
|
-0.40 / -3.25%
|
12.50
|
12.60
|
11.80
|
11.90
|
12.23
|
1.30
|
6,420,600
|
|
|
6/7/2012
|
+0.60 / +5.13%
|
11.80
|
12.50
|
11.80
|
12.30
|
12.25
|
1.34
|
5,137,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|