|
|
Closing price on 8/14/2018
|
|
| Open |
21.10 |
| High |
21.25 |
| Low |
20.60 |
| Volume |
1,487,120 |
| Split-adjusted Price |
4.08 |
|
|
VND Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/14/2018
|
-0.15 / -0.71%
|
21.10
|
21.25
|
20.60
|
20.95
|
20.95
|
4.08
|
1,487,120
|
|
|
8/13/2018
|
+0.60 / +2.93%
|
20.05
|
21.40
|
19.80
|
21.10
|
20.57
|
4.11
|
2,188,850
|
|
|
8/10/2018
|
+0.90 / +4.59%
|
19.40
|
20.50
|
19.30
|
20.50
|
19.85
|
3.99
|
1,505,880
|
|
|
8/9/2018
|
+0.25 / +1.29%
|
19.60
|
20.30
|
19.50
|
19.60
|
19.88
|
3.81
|
1,210,240
|
|
|
8/8/2018
|
+1.25 / +6.91%
|
18.20
|
19.35
|
18.15
|
19.35
|
19.03
|
3.76
|
2,777,960
|
|
|
8/7/2018
|
+0.20 / +1.12%
|
17.90
|
18.30
|
17.65
|
18.10
|
18.13
|
3.52
|
516,700
|
|
|
8/6/2018
|
-0.50 / -2.72%
|
18.10
|
18.50
|
17.90
|
17.90
|
18.21
|
3.48
|
396,670
|
|
|
8/3/2018
|
+0.05 / +0.27%
|
18.50
|
18.90
|
18.40
|
18.40
|
18.64
|
3.58
|
1,015,210
|
|
|
8/2/2018
|
+0.50 / +2.80%
|
17.75
|
18.40
|
17.50
|
18.35
|
17.84
|
3.57
|
851,590
|
|
|
8/1/2018
|
-0.25 / -1.38%
|
18.15
|
18.50
|
17.70
|
17.85
|
18.05
|
3.47
|
480,510
|
|
|
7/31/2018
|
+0.10 / +0.56%
|
18.05
|
18.35
|
17.50
|
18.10
|
18.06
|
3.52
|
1,276,870
|
|
|
7/30/2018
|
+0.40 / +2.27%
|
17.80
|
18.10
|
17.60
|
18.00
|
17.88
|
3.50
|
687,910
|
|
|
7/27/2018
|
+0.10 / +0.57%
|
17.80
|
18.00
|
17.45
|
17.60
|
17.70
|
3.42
|
641,720
|
|
|
7/26/2018
|
+0.30 / +1.74%
|
17.10
|
17.50
|
16.80
|
17.50
|
17.13
|
3.40
|
602,740
|
|
|
7/25/2018
|
-0.60 / -3.37%
|
17.60
|
17.90
|
17.20
|
17.20
|
17.52
|
3.35
|
665,400
|
|
|
7/24/2018
|
-0.10 / -0.56%
|
17.70
|
17.80
|
16.90
|
17.80
|
17.39
|
3.46
|
1,117,980
|
|
|
7/23/2018
|
-1.10 / -5.79%
|
18.50
|
18.60
|
17.80
|
17.90
|
18.28
|
3.48
|
1,505,730
|
|
|
7/20/2018
|
+0.60 / +3.26%
|
18.00
|
19.00
|
17.65
|
19.00
|
18.04
|
3.70
|
1,105,740
|
|
|
7/19/2018
|
0.00 / 0.00%
|
18.60
|
18.80
|
18.20
|
18.40
|
18.51
|
3.58
|
1,571,100
|
|
|
7/18/2018
|
+1.20 / +6.98%
|
17.30
|
18.40
|
17.30
|
18.40
|
17.78
|
3.58
|
1,670,710
|
|
|
7/17/2018
|
+0.60 / +3.61%
|
16.30
|
17.20
|
16.15
|
17.20
|
16.70
|
3.35
|
945,170
|
|
|
7/16/2018
|
-0.05 / -0.30%
|
17.00
|
17.00
|
16.60
|
16.60
|
16.71
|
3.23
|
690,470
|
|
|
7/13/2018
|
+0.25 / +1.52%
|
16.80
|
16.85
|
16.20
|
16.65
|
16.63
|
3.24
|
532,350
|
|
|
7/12/2018
|
+0.40 / +2.50%
|
15.65
|
16.50
|
15.65
|
16.40
|
16.11
|
3.19
|
734,800
|
|
|
7/11/2018
|
-1.00 / -5.88%
|
16.40
|
16.60
|
15.90
|
16.00
|
16.20
|
3.11
|
939,850
|
|
|
7/10/2018
|
+0.15 / +0.89%
|
16.50
|
17.45
|
16.50
|
17.00
|
17.12
|
3.31
|
1,135,130
|
|
|
7/9/2018
|
-0.25 / -1.46%
|
17.30
|
17.60
|
16.50
|
16.85
|
17.00
|
3.28
|
1,784,260
|
|
|
7/6/2018
|
+1.10 / +6.88%
|
15.70
|
17.10
|
15.70
|
17.10
|
16.51
|
3.33
|
1,745,570
|
|
|
7/5/2018
|
-0.05 / -0.31%
|
15.85
|
16.10
|
15.50
|
16.00
|
15.79
|
3.11
|
1,545,630
|
|
|
7/4/2018
|
+0.65 / +4.22%
|
15.40
|
16.25
|
14.90
|
16.05
|
15.80
|
3.12
|
2,299,690
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:35:01 PM
|
|
|
|
|