|
|
Closing price on 8/10/2020
|
|
| Open |
11.45 |
| High |
11.65 |
| Low |
11.45 |
| Volume |
1,021,100 |
| Split-adjusted Price |
2.40 |
|
|
VND Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/10/2020
|
+0.05 / +0.44%
|
11.45
|
11.65
|
11.45
|
11.50
|
11.54
|
2.40
|
1,021,100
|
|
|
8/7/2020
|
0.00 / 0.00%
|
11.45
|
11.50
|
11.35
|
11.45
|
11.42
|
2.39
|
418,890
|
|
|
8/6/2020
|
-0.15 / -1.29%
|
11.50
|
11.65
|
11.40
|
11.45
|
11.51
|
2.39
|
486,460
|
|
|
8/5/2020
|
+0.10 / +0.87%
|
11.45
|
11.75
|
11.40
|
11.60
|
11.64
|
2.42
|
403,550
|
|
|
8/4/2020
|
+0.15 / +1.32%
|
11.50
|
11.60
|
11.35
|
11.50
|
11.46
|
2.40
|
980,220
|
|
|
8/3/2020
|
+0.15 / +1.34%
|
11.00
|
11.45
|
11.00
|
11.35
|
11.30
|
2.37
|
693,140
|
|
|
7/31/2020
|
-0.25 / -2.18%
|
10.90
|
11.30
|
10.85
|
11.20
|
11.12
|
2.34
|
445,280
|
|
|
7/30/2020
|
+0.10 / +0.88%
|
11.30
|
11.50
|
11.30
|
11.45
|
11.40
|
2.39
|
356,500
|
|
|
7/29/2020
|
-0.30 / -2.58%
|
11.30
|
11.50
|
10.85
|
11.35
|
11.00
|
2.37
|
3,897,930
|
|
|
7/28/2020
|
+0.45 / +4.02%
|
11.10
|
11.70
|
11.10
|
11.65
|
11.45
|
2.43
|
736,100
|
|
|
7/27/2020
|
-0.80 / -6.67%
|
11.20
|
11.50
|
11.20
|
11.20
|
11.23
|
2.34
|
1,469,170
|
|
|
7/24/2020
|
-0.55 / -4.38%
|
12.55
|
12.55
|
11.70
|
12.00
|
12.00
|
2.50
|
819,470
|
|
|
7/23/2020
|
+0.05 / +0.40%
|
12.55
|
12.55
|
12.10
|
12.55
|
12.35
|
2.62
|
433,550
|
|
|
7/22/2020
|
-0.15 / -1.19%
|
12.70
|
12.75
|
12.40
|
12.50
|
12.59
|
2.61
|
422,740
|
|
|
7/21/2020
|
-0.05 / -0.39%
|
12.80
|
12.80
|
12.60
|
12.65
|
12.71
|
2.64
|
405,240
|
|
|
7/20/2020
|
-0.05 / -0.39%
|
12.95
|
12.95
|
12.70
|
12.70
|
12.79
|
2.65
|
417,590
|
|
|
7/17/2020
|
-0.05 / -0.38%
|
13.25
|
13.35
|
13.20
|
13.25
|
13.25
|
2.66
|
352,990
|
|
|
7/16/2020
|
-0.10 / -0.75%
|
13.40
|
13.50
|
13.20
|
13.30
|
13.28
|
2.67
|
260,060
|
|
|
7/15/2020
|
-0.10 / -0.74%
|
13.50
|
13.65
|
13.35
|
13.40
|
13.48
|
2.69
|
265,590
|
|
|
7/14/2020
|
+0.20 / +1.50%
|
13.30
|
13.50
|
13.20
|
13.50
|
13.35
|
2.71
|
502,170
|
|
|
7/13/2020
|
+0.15 / +1.14%
|
13.15
|
13.30
|
13.15
|
13.30
|
13.24
|
2.67
|
323,140
|
|
|
7/10/2020
|
-0.15 / -1.13%
|
13.30
|
13.45
|
13.15
|
13.15
|
13.28
|
2.64
|
421,530
|
|
|
7/9/2020
|
+0.20 / +1.53%
|
13.10
|
13.30
|
13.10
|
13.30
|
13.22
|
2.67
|
399,830
|
|
|
7/8/2020
|
-0.05 / -0.38%
|
13.00
|
13.15
|
12.95
|
13.10
|
13.05
|
2.63
|
364,340
|
|
|
7/7/2020
|
-0.05 / -0.38%
|
13.20
|
13.40
|
13.00
|
13.15
|
13.22
|
2.64
|
422,370
|
|
|
7/6/2020
|
+0.20 / +1.54%
|
13.00
|
13.30
|
12.95
|
13.20
|
13.11
|
2.65
|
318,760
|
|
|
7/3/2020
|
-0.05 / -0.38%
|
13.10
|
13.10
|
12.90
|
13.00
|
13.00
|
2.61
|
268,380
|
|
|
7/2/2020
|
-0.15 / -1.14%
|
13.05
|
13.20
|
12.95
|
13.05
|
13.01
|
2.62
|
189,460
|
|
|
7/1/2020
|
+0.05 / +0.38%
|
13.20
|
13.35
|
12.90
|
13.20
|
13.15
|
2.65
|
419,100
|
|
|
6/30/2020
|
0.00 / 0.00%
|
13.20
|
13.30
|
12.65
|
13.15
|
13.05
|
2.64
|
629,280
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|