|
|
Closing price on 7/9/2019
|
|
| Open |
15.10 |
| High |
15.15 |
| Low |
14.90 |
| Volume |
284,240 |
| Split-adjusted Price |
3.04 |
|
|
VND Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/9/2019
|
-0.05 / -0.33%
|
15.10
|
15.15
|
14.90
|
15.15
|
15.00
|
3.04
|
284,240
|
|
|
7/8/2019
|
-0.10 / -0.65%
|
15.20
|
15.25
|
15.00
|
15.20
|
15.13
|
3.05
|
184,990
|
|
|
7/5/2019
|
+0.05 / +0.33%
|
15.30
|
15.30
|
15.00
|
15.30
|
15.04
|
3.07
|
884,910
|
|
|
7/4/2019
|
+0.15 / +0.99%
|
15.10
|
15.30
|
14.95
|
15.25
|
15.06
|
3.06
|
588,990
|
|
|
7/3/2019
|
-0.10 / -0.66%
|
15.20
|
15.20
|
14.90
|
15.10
|
15.01
|
3.03
|
437,010
|
|
|
7/2/2019
|
-0.25 / -1.62%
|
15.45
|
15.50
|
15.20
|
15.20
|
15.33
|
3.05
|
322,020
|
|
|
7/1/2019
|
+0.05 / +0.32%
|
15.60
|
15.60
|
15.35
|
15.45
|
15.42
|
3.10
|
146,570
|
|
|
6/28/2019
|
+0.05 / +0.33%
|
15.35
|
15.40
|
15.10
|
15.40
|
15.31
|
3.09
|
213,130
|
|
|
6/27/2019
|
-0.10 / -0.65%
|
15.45
|
15.45
|
15.10
|
15.35
|
15.23
|
3.08
|
201,970
|
|
|
6/26/2019
|
-0.05 / -0.32%
|
15.45
|
15.45
|
15.25
|
15.45
|
15.39
|
3.10
|
97,270
|
|
|
6/25/2019
|
-0.05 / -0.32%
|
15.55
|
15.55
|
15.40
|
15.50
|
15.46
|
3.11
|
161,230
|
|
|
6/24/2019
|
-0.05 / -0.32%
|
15.60
|
15.65
|
15.40
|
15.55
|
15.55
|
3.12
|
324,970
|
|
|
6/21/2019
|
+0.05 / +0.32%
|
15.55
|
15.60
|
15.40
|
15.60
|
15.53
|
3.13
|
184,820
|
|
|
6/20/2019
|
+0.15 / +0.97%
|
15.40
|
15.60
|
15.35
|
15.55
|
15.50
|
3.12
|
158,180
|
|
|
6/19/2019
|
-0.05 / -0.32%
|
15.45
|
15.45
|
15.10
|
15.40
|
15.37
|
3.09
|
126,060
|
|
|
6/18/2019
|
+0.25 / +1.64%
|
15.30
|
15.45
|
14.95
|
15.45
|
15.16
|
3.10
|
2,227,450
|
|
|
6/17/2019
|
-0.40 / -2.56%
|
15.35
|
15.65
|
15.20
|
15.20
|
15.58
|
3.05
|
2,689,890
|
|
|
6/14/2019
|
0.00 / 0.00%
|
15.50
|
15.70
|
14.90
|
15.60
|
15.33
|
3.13
|
393,330
|
|
|
6/13/2019
|
-0.40 / -2.50%
|
15.60
|
15.70
|
15.45
|
15.60
|
15.56
|
3.13
|
215,070
|
|
|
6/12/2019
|
+0.05 / +0.31%
|
15.95
|
16.00
|
15.80
|
16.00
|
15.91
|
3.11
|
134,090
|
|
|
6/11/2019
|
+0.10 / +0.63%
|
16.00
|
16.00
|
15.75
|
15.95
|
15.86
|
3.10
|
177,330
|
|
|
6/10/2019
|
-0.05 / -0.31%
|
16.00
|
16.10
|
15.85
|
15.85
|
15.93
|
3.08
|
75,250
|
|
|
6/7/2019
|
+0.15 / +0.95%
|
15.65
|
15.95
|
15.65
|
15.90
|
15.83
|
3.09
|
136,240
|
|
|
6/6/2019
|
+0.05 / +0.32%
|
15.70
|
15.80
|
15.50
|
15.75
|
15.65
|
3.06
|
183,970
|
|
|
6/5/2019
|
+0.05 / +0.32%
|
16.00
|
16.00
|
15.70
|
15.70
|
15.81
|
3.05
|
50,540
|
|
|
6/4/2019
|
+0.15 / +0.97%
|
15.80
|
15.80
|
15.50
|
15.65
|
15.66
|
3.04
|
169,890
|
|
|
6/3/2019
|
-0.50 / -3.13%
|
15.80
|
16.55
|
15.50
|
15.50
|
16.05
|
3.02
|
1,285,920
|
|
|
5/31/2019
|
-0.15 / -0.93%
|
16.10
|
16.15
|
15.50
|
16.00
|
15.89
|
3.11
|
366,210
|
|
|
5/30/2019
|
0.00 / 0.00%
|
16.05
|
16.15
|
16.05
|
16.15
|
16.09
|
3.14
|
112,450
|
|
|
5/29/2019
|
-0.05 / -0.31%
|
16.20
|
16.20
|
15.95
|
16.15
|
16.10
|
3.14
|
2,716,940
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|