|
|
Closing price on 7/5/2013
|
|
| Open |
9.20 |
| High |
9.30 |
| Low |
8.50 |
| Volume |
4,816,800 |
| Split-adjusted Price |
0.99 |
|
|
VND Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/5/2013
|
-0.20 / -2.15%
|
9.20
|
9.30
|
8.50
|
9.10
|
8.84
|
0.99
|
4,816,800
|
|
|
7/4/2013
|
0.00 / 0.00%
|
9.10
|
9.40
|
9.10
|
9.30
|
9.26
|
1.01
|
585,800
|
|
|
7/3/2013
|
0.00 / 0.00%
|
9.20
|
9.30
|
9.10
|
9.30
|
9.20
|
1.01
|
373,500
|
|
|
7/2/2013
|
+0.20 / +2.20%
|
9.20
|
9.30
|
9.20
|
9.30
|
9.21
|
1.01
|
510,100
|
|
|
7/1/2013
|
0.00 / 0.00%
|
9.00
|
9.10
|
8.90
|
9.10
|
9.01
|
0.99
|
400,300
|
|
|
6/28/2013
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.00
|
9.10
|
9.10
|
0.99
|
744,200
|
|
|
6/27/2013
|
+0.20 / +2.25%
|
8.90
|
9.10
|
8.90
|
9.10
|
9.02
|
0.99
|
664,500
|
|
|
6/26/2013
|
0.00 / 0.00%
|
8.80
|
9.00
|
8.80
|
8.90
|
8.88
|
0.97
|
302,400
|
|
|
6/25/2013
|
-0.10 / -1.11%
|
9.00
|
9.00
|
8.70
|
8.90
|
8.86
|
0.97
|
1,993,400
|
|
|
6/24/2013
|
-0.20 / -2.17%
|
9.30
|
9.30
|
9.00
|
9.00
|
9.05
|
0.98
|
1,046,100
|
|
|
6/21/2013
|
-0.10 / -1.08%
|
9.20
|
9.30
|
9.10
|
9.20
|
9.15
|
1.00
|
807,800
|
|
|
6/20/2013
|
-0.10 / -1.06%
|
9.30
|
9.40
|
9.20
|
9.30
|
9.27
|
1.01
|
468,200
|
|
|
6/19/2013
|
-0.20 / -2.08%
|
9.50
|
9.50
|
9.30
|
9.40
|
9.40
|
1.02
|
339,100
|
|
|
6/18/2013
|
+0.20 / +2.13%
|
9.40
|
9.60
|
9.30
|
9.60
|
9.40
|
1.05
|
1,081,600
|
|
|
6/17/2013
|
-0.30 / -3.09%
|
9.60
|
9.70
|
9.30
|
9.40
|
9.47
|
1.02
|
830,700
|
|
|
6/14/2013
|
0.00 / 0.00%
|
9.70
|
9.80
|
9.60
|
9.70
|
9.69
|
1.06
|
1,650,800
|
|
|
6/13/2013
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.50
|
9.70
|
9.60
|
1.06
|
2,356,500
|
|
|
6/12/2013
|
+0.10 / +1.04%
|
9.60
|
9.80
|
9.50
|
9.70
|
9.66
|
1.06
|
1,810,400
|
|
|
6/11/2013
|
+0.10 / +1.05%
|
9.40
|
9.60
|
9.40
|
9.60
|
9.54
|
1.05
|
2,781,100
|
|
|
6/10/2013
|
-0.10 / -1.04%
|
9.20
|
9.70
|
9.20
|
9.50
|
9.48
|
1.04
|
2,223,700
|
|
|
6/7/2013
|
+0.30 / +3.23%
|
9.40
|
9.60
|
9.30
|
9.60
|
9.44
|
1.05
|
2,703,700
|
|
|
6/6/2013
|
0.00 / 0.00%
|
9.10
|
9.40
|
9.00
|
9.30
|
9.21
|
1.01
|
1,239,526
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|