|
Closing price on 8/10/2017
|
|
| Open |
22.70 |
| High |
24.00 |
| Low |
22.70 |
| Volume |
519,830 |
| Split-adjusted Price |
3.48 |
|
|
VND Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/10/2017
|
+0.10 / +0.42%
|
22.70
|
24.00
|
22.70
|
24.00
|
23.88
|
3.48
|
519,830
|
|
|
8/9/2017
|
-0.50 / -2.05%
|
24.40
|
24.80
|
23.20
|
23.90
|
23.80
|
3.46
|
598,558
|
|
|
8/8/2017
|
-0.70 / -2.79%
|
25.10
|
25.30
|
24.20
|
24.40
|
24.69
|
3.53
|
598,843
|
|
|
8/7/2017
|
+0.20 / +0.80%
|
25.00
|
25.60
|
25.00
|
25.10
|
25.28
|
3.63
|
602,812
|
|
|
8/4/2017
|
+0.90 / +3.75%
|
24.10
|
24.90
|
24.00
|
24.90
|
24.45
|
3.61
|
878,978
|
|
|
8/3/2017
|
+1.10 / +4.80%
|
23.00
|
24.00
|
22.90
|
24.00
|
23.34
|
3.48
|
583,335
|
|
|
8/2/2017
|
+0.20 / +0.88%
|
22.70
|
22.90
|
22.50
|
22.90
|
22.78
|
3.32
|
409,162
|
|
|
8/1/2017
|
0.00 / 0.00%
|
22.60
|
22.90
|
22.60
|
22.70
|
22.72
|
3.29
|
279,993
|
|
|
7/31/2017
|
+0.20 / +0.89%
|
22.50
|
22.70
|
22.30
|
22.70
|
22.50
|
3.29
|
334,408
|
|
|
7/28/2017
|
+0.30 / +1.35%
|
22.10
|
22.60
|
22.10
|
22.50
|
22.34
|
3.26
|
258,859
|
|
|
7/27/2017
|
-0.20 / -0.89%
|
22.40
|
22.40
|
22.10
|
22.20
|
22.24
|
3.21
|
307,030
|
|
|
7/26/2017
|
+0.50 / +2.28%
|
22.50
|
22.50
|
21.90
|
22.40
|
22.25
|
3.24
|
266,256
|
|
|
7/25/2017
|
+0.70 / +3.30%
|
21.20
|
21.90
|
21.20
|
21.90
|
21.56
|
3.17
|
366,404
|
|
|
7/24/2017
|
-0.20 / -0.93%
|
21.30
|
21.40
|
21.10
|
21.20
|
21.25
|
3.07
|
197,652
|
|
|
7/21/2017
|
0.00 / 0.00%
|
21.30
|
21.60
|
21.20
|
21.40
|
21.40
|
3.10
|
409,975
|
|
|
7/20/2017
|
+0.10 / +0.47%
|
21.30
|
21.40
|
20.80
|
21.40
|
21.06
|
3.10
|
386,685
|
|
|
7/19/2017
|
+0.30 / +1.43%
|
21.00
|
21.90
|
21.00
|
21.30
|
21.54
|
3.08
|
739,415
|
|
|
7/18/2017
|
0.00 / 0.00%
|
21.00
|
21.00
|
20.10
|
21.00
|
20.76
|
3.04
|
711,950
|
|
|
7/17/2017
|
-1.20 / -5.41%
|
22.20
|
22.20
|
21.00
|
21.00
|
21.43
|
3.04
|
603,166
|
|
|
7/14/2017
|
-0.10 / -0.45%
|
22.50
|
22.60
|
22.00
|
22.20
|
22.18
|
3.21
|
233,200
|
|
|
7/13/2017
|
+0.10 / +0.45%
|
22.30
|
22.30
|
22.00
|
22.30
|
22.11
|
3.23
|
228,742
|
|
|
7/12/2017
|
+0.60 / +2.78%
|
21.40
|
22.30
|
21.40
|
22.20
|
21.86
|
3.21
|
625,885
|
|
|
7/11/2017
|
+0.20 / +0.93%
|
20.50
|
21.60
|
20.50
|
21.60
|
21.33
|
3.13
|
592,222
|
|
|
7/10/2017
|
-0.60 / -2.73%
|
22.10
|
22.50
|
20.70
|
21.40
|
21.69
|
3.10
|
987,801
|
|
|
7/7/2017
|
-1.30 / -5.58%
|
23.30
|
23.40
|
21.80
|
22.00
|
22.54
|
3.19
|
1,406,686
|
|
|
7/6/2017
|
-0.10 / -0.43%
|
23.40
|
23.80
|
23.00
|
23.30
|
23.33
|
3.37
|
741,615
|
|
|
7/5/2017
|
+0.40 / +1.74%
|
23.00
|
23.40
|
22.80
|
23.40
|
23.15
|
3.39
|
426,704
|
|
|
7/4/2017
|
+0.40 / +1.77%
|
23.60
|
23.60
|
22.70
|
23.00
|
22.89
|
3.33
|
593,165
|
|
|
7/3/2017
|
+1.00 / +4.63%
|
21.80
|
22.80
|
21.80
|
22.60
|
22.30
|
3.27
|
745,503
|
|
|
6/30/2017
|
0.00 / 0.00%
|
21.70
|
21.70
|
21.50
|
21.60
|
21.62
|
3.13
|
252,551
|
|
|