|
|
Closing price on 8/12/2019
|
|
| Open |
14.65 |
| High |
14.65 |
| Low |
14.55 |
| Volume |
143,350 |
| Split-adjusted Price |
2.93 |
|
|
VND Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/12/2019
|
0.00 / 0.00%
|
14.65
|
14.65
|
14.55
|
14.60
|
14.60
|
2.93
|
143,350
|
|
|
8/9/2019
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.50
|
14.60
|
14.61
|
2.93
|
235,300
|
|
|
8/8/2019
|
-0.05 / -0.34%
|
14.40
|
14.60
|
14.40
|
14.60
|
14.53
|
2.93
|
431,780
|
|
|
8/7/2019
|
-0.05 / -0.34%
|
14.75
|
14.75
|
14.40
|
14.65
|
14.55
|
2.94
|
335,360
|
|
|
8/6/2019
|
-0.05 / -0.34%
|
14.55
|
14.70
|
14.30
|
14.70
|
14.51
|
2.95
|
401,470
|
|
|
8/5/2019
|
-0.05 / -0.34%
|
14.80
|
14.80
|
14.60
|
14.75
|
14.71
|
2.96
|
261,280
|
|
|
8/2/2019
|
+0.05 / +0.34%
|
14.60
|
14.80
|
14.45
|
14.80
|
14.64
|
2.97
|
596,420
|
|
|
8/1/2019
|
-0.05 / -0.34%
|
14.80
|
14.85
|
14.65
|
14.75
|
14.75
|
2.96
|
2,889,870
|
|
|
7/31/2019
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.55
|
14.80
|
14.71
|
2.97
|
360,560
|
|
|
7/30/2019
|
-0.05 / -0.34%
|
14.85
|
14.85
|
14.65
|
14.80
|
14.74
|
2.97
|
229,950
|
|
|
7/29/2019
|
-0.05 / -0.34%
|
14.90
|
14.90
|
14.60
|
14.85
|
14.73
|
2.98
|
201,640
|
|
|
7/26/2019
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.60
|
14.90
|
14.78
|
2.99
|
299,310
|
|
|
7/25/2019
|
-0.05 / -0.33%
|
14.85
|
14.90
|
14.60
|
14.90
|
14.83
|
2.99
|
301,730
|
|
|
7/24/2019
|
-0.05 / -0.33%
|
15.00
|
15.00
|
14.60
|
14.95
|
14.76
|
3.00
|
712,860
|
|
|
7/23/2019
|
0.00 / 0.00%
|
15.00
|
15.20
|
14.80
|
15.00
|
14.95
|
3.01
|
404,800
|
|
|
7/22/2019
|
-0.30 / -1.96%
|
15.05
|
15.20
|
14.95
|
15.00
|
15.02
|
3.01
|
333,330
|
|
|
7/19/2019
|
+0.05 / +0.33%
|
15.25
|
15.35
|
15.20
|
15.30
|
15.28
|
3.07
|
305,730
|
|
|
7/18/2019
|
-0.10 / -0.65%
|
15.30
|
15.35
|
15.15
|
15.25
|
15.20
|
3.06
|
186,390
|
|
|
7/17/2019
|
+0.25 / +1.66%
|
15.10
|
15.45
|
15.10
|
15.35
|
15.33
|
3.08
|
3,649,960
|
|
|
7/16/2019
|
+0.15 / +1.00%
|
15.00
|
15.15
|
14.95
|
15.10
|
15.03
|
3.03
|
247,350
|
|
|
7/15/2019
|
0.00 / 0.00%
|
14.95
|
15.05
|
14.85
|
14.95
|
14.93
|
3.00
|
3,449,320
|
|
|
7/12/2019
|
-0.20 / -1.32%
|
15.20
|
15.25
|
14.95
|
14.95
|
15.08
|
3.00
|
407,930
|
|
|
7/11/2019
|
+0.05 / +0.33%
|
15.05
|
15.20
|
15.05
|
15.15
|
15.13
|
3.04
|
396,060
|
|
|
7/10/2019
|
-0.05 / -0.33%
|
15.05
|
15.20
|
15.05
|
15.10
|
15.13
|
3.03
|
324,480
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|