|
|
Closing price on 8/1/2014
|
|
| Open |
15.20 |
| High |
15.20 |
| Low |
15.00 |
| Volume |
608,010 |
| Split-adjusted Price |
1.71 |
|
|
VND Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/1/2014
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.00
|
15.20
|
15.12
|
1.71
|
608,010
|
|
|
7/31/2014
|
+0.40 / +2.70%
|
14.80
|
15.40
|
14.80
|
15.20
|
15.04
|
1.71
|
512,902
|
|
|
7/30/2014
|
-0.40 / -2.63%
|
15.10
|
15.30
|
14.70
|
14.80
|
14.93
|
1.67
|
636,910
|
|
|
7/29/2014
|
0.00 / 0.00%
|
15.30
|
15.40
|
15.00
|
15.20
|
15.17
|
1.71
|
754,710
|
|
|
7/28/2014
|
-0.20 / -1.30%
|
15.40
|
15.50
|
14.90
|
15.20
|
15.15
|
1.71
|
1,139,060
|
|
|
7/25/2014
|
-0.80 / -4.94%
|
16.30
|
16.30
|
15.40
|
15.40
|
16.10
|
1.74
|
880,100
|
|
|
7/24/2014
|
-0.10 / -0.61%
|
16.10
|
16.30
|
16.10
|
16.20
|
16.29
|
1.83
|
426,800
|
|
|
7/23/2014
|
0.00 / 0.00%
|
16.30
|
16.40
|
16.10
|
16.30
|
16.23
|
1.84
|
610,100
|
|
|
7/22/2014
|
-0.30 / -1.81%
|
16.60
|
16.60
|
16.20
|
16.30
|
16.33
|
1.84
|
676,203
|
|
|
7/21/2014
|
-0.10 / -0.60%
|
16.50
|
16.90
|
16.40
|
16.60
|
16.68
|
1.87
|
2,260,700
|
|
|
7/18/2014
|
+0.20 / +1.21%
|
16.40
|
16.70
|
16.30
|
16.70
|
16.59
|
1.88
|
842,900
|
|
|
7/17/2014
|
-0.10 / -0.60%
|
16.60
|
16.60
|
16.30
|
16.50
|
16.46
|
1.86
|
464,700
|
|
|
7/16/2014
|
0.00 / 0.00%
|
16.60
|
17.00
|
16.60
|
16.60
|
16.80
|
1.87
|
1,047,320
|
|
|
7/15/2014
|
+0.30 / +1.84%
|
16.30
|
16.70
|
16.30
|
16.60
|
16.52
|
1.87
|
822,310
|
|
|
7/14/2014
|
0.00 / 0.00%
|
16.30
|
16.40
|
16.00
|
16.30
|
16.20
|
1.84
|
521,100
|
|
|
7/11/2014
|
0.00 / 0.00%
|
16.30
|
16.40
|
15.90
|
16.30
|
16.16
|
1.84
|
1,402,343
|
|
|
7/10/2014
|
-0.50 / -2.98%
|
16.80
|
16.80
|
16.20
|
16.30
|
16.48
|
1.84
|
1,837,370
|
|
|
7/9/2014
|
-0.20 / -1.18%
|
17.10
|
17.20
|
16.70
|
16.80
|
16.94
|
1.89
|
1,036,900
|
|
|
7/8/2014
|
0.00 / 0.00%
|
16.90
|
17.10
|
16.70
|
17.00
|
16.88
|
1.92
|
1,883,800
|
|
|
7/7/2014
|
+0.10 / +0.59%
|
17.20
|
17.30
|
16.90
|
17.00
|
17.05
|
1.92
|
1,193,615
|
|
|
7/4/2014
|
+0.10 / +0.60%
|
16.80
|
17.10
|
16.70
|
16.90
|
16.84
|
1.90
|
1,076,425
|
|
|
7/3/2014
|
+0.10 / +0.60%
|
16.70
|
17.10
|
16.60
|
16.80
|
16.84
|
1.89
|
1,426,100
|
|
|
7/2/2014
|
+0.10 / +0.60%
|
16.60
|
16.90
|
16.60
|
16.70
|
16.76
|
1.88
|
839,000
|
|
|
7/1/2014
|
-0.10 / -0.60%
|
16.80
|
17.00
|
16.40
|
16.60
|
16.79
|
1.87
|
1,143,805
|
|
|
6/30/2014
|
+1.00 / +6.37%
|
15.70
|
16.70
|
15.60
|
16.70
|
16.38
|
1.88
|
2,354,546
|
|
|
6/27/2014
|
0.00 / 0.00%
|
15.70
|
15.80
|
15.60
|
15.70
|
15.72
|
1.77
|
911,800
|
|
|
6/26/2014
|
0.00 / 0.00%
|
15.70
|
15.90
|
15.50
|
15.70
|
15.70
|
1.77
|
2,218,320
|
|
|
6/25/2014
|
+0.20 / +1.29%
|
15.50
|
15.80
|
15.50
|
15.70
|
15.66
|
1.77
|
829,515
|
|
|
6/24/2014
|
+0.30 / +1.97%
|
14.70
|
15.60
|
14.70
|
15.50
|
15.37
|
1.75
|
1,205,400
|
|
|
6/23/2014
|
0.00 / 0.00%
|
15.10
|
15.20
|
15.00
|
15.20
|
15.06
|
1.71
|
511,685
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|