|
|
Closing price on 8/1/2013
|
|
| Open |
8.60 |
| High |
8.80 |
| Low |
8.60 |
| Volume |
338,171 |
| Split-adjusted Price |
0.96 |
|
|
VND Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/1/2013
|
+0.20 / +2.33%
|
8.60
|
8.80
|
8.60
|
8.80
|
8.69
|
0.96
|
338,171
|
|
|
7/31/2013
|
-0.10 / -1.15%
|
8.60
|
8.70
|
8.60
|
8.60
|
8.63
|
0.94
|
127,666
|
|
|
7/30/2013
|
+0.10 / +1.16%
|
8.60
|
8.70
|
8.50
|
8.70
|
8.61
|
0.95
|
154,900
|
|
|
7/29/2013
|
-0.10 / -1.15%
|
8.80
|
8.80
|
8.50
|
8.60
|
8.58
|
0.94
|
362,521
|
|
|
7/26/2013
|
-0.10 / -1.14%
|
8.80
|
8.80
|
8.60
|
8.70
|
8.71
|
0.95
|
804,600
|
|
|
7/25/2013
|
-0.10 / -1.12%
|
8.90
|
9.00
|
8.80
|
8.80
|
8.88
|
0.96
|
405,600
|
|
|
7/24/2013
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.80
|
8.90
|
8.90
|
0.97
|
675,000
|
|
|
7/23/2013
|
-0.20 / -2.20%
|
9.10
|
9.10
|
8.90
|
8.90
|
9.00
|
0.97
|
514,600
|
|
|
7/22/2013
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.00
|
9.10
|
9.02
|
0.99
|
761,500
|
|
|
7/19/2013
|
-0.10 / -1.09%
|
9.10
|
9.20
|
9.10
|
9.10
|
9.11
|
0.99
|
793,100
|
|
|
7/18/2013
|
-0.10 / -1.08%
|
9.30
|
9.30
|
9.00
|
9.20
|
9.14
|
1.00
|
535,000
|
|
|
7/17/2013
|
-0.10 / -1.06%
|
9.50
|
9.50
|
9.20
|
9.30
|
9.33
|
1.01
|
1,214,800
|
|
|
7/16/2013
|
+0.30 / +3.30%
|
9.10
|
9.40
|
9.10
|
9.40
|
9.26
|
1.02
|
1,982,400
|
|
|
7/15/2013
|
-0.20 / -2.15%
|
9.30
|
9.30
|
9.10
|
9.10
|
9.14
|
0.99
|
295,300
|
|
|
7/12/2013
|
+0.30 / +3.33%
|
9.10
|
9.30
|
9.10
|
9.30
|
9.18
|
1.01
|
728,900
|
|
|
7/11/2013
|
-0.10 / -1.10%
|
9.10
|
9.20
|
9.00
|
9.00
|
9.06
|
0.98
|
478,900
|
|
|
7/10/2013
|
-0.10 / -1.09%
|
9.10
|
9.30
|
9.10
|
9.10
|
9.20
|
0.99
|
529,800
|
|
|
7/9/2013
|
+0.10 / +1.10%
|
9.00
|
9.30
|
9.00
|
9.20
|
9.13
|
1.00
|
2,776,000
|
|
|
7/8/2013
|
0.00 / 0.00%
|
9.00
|
9.10
|
8.90
|
9.10
|
9.06
|
0.99
|
556,300
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|