|
|
Closing price on 8/20/2014
|
|
| Open |
15.90 |
| High |
15.90 |
| Low |
15.70 |
| Volume |
320,200 |
| Split-adjusted Price |
1.77 |
|
|
VND Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/20/2014
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.70
|
15.70
|
15.77
|
1.77
|
320,200
|
|
|
8/19/2014
|
-0.30 / -1.88%
|
16.20
|
16.20
|
15.70
|
15.70
|
15.85
|
1.77
|
1,430,785
|
|
|
8/18/2014
|
+0.40 / +2.56%
|
15.50
|
16.30
|
15.50
|
16.00
|
15.91
|
1.80
|
1,212,510
|
|
|
8/15/2014
|
-0.10 / -0.64%
|
15.70
|
15.70
|
15.50
|
15.60
|
15.60
|
1.76
|
359,700
|
|
|
8/14/2014
|
+0.10 / +0.64%
|
15.60
|
16.00
|
15.60
|
15.70
|
15.81
|
1.77
|
991,900
|
|
|
8/13/2014
|
+0.50 / +3.31%
|
15.10
|
15.60
|
15.10
|
15.60
|
15.31
|
1.76
|
635,821
|
|
|
8/12/2014
|
-0.20 / -1.31%
|
15.30
|
15.30
|
15.10
|
15.10
|
15.15
|
1.70
|
404,400
|
|
|
8/11/2014
|
0.00 / 0.00%
|
15.20
|
15.30
|
15.10
|
15.30
|
15.21
|
1.72
|
233,321
|
|
|
8/8/2014
|
0.00 / 0.00%
|
15.30
|
15.50
|
15.20
|
15.30
|
15.33
|
1.72
|
683,221
|
|
|
8/7/2014
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.20
|
15.30
|
15.21
|
1.72
|
312,800
|
|
|
8/6/2014
|
-0.20 / -1.29%
|
15.50
|
15.50
|
15.30
|
15.30
|
15.44
|
1.72
|
602,101
|
|
|
8/5/2014
|
+0.30 / +1.97%
|
13.70
|
15.50
|
13.70
|
15.50
|
15.24
|
1.75
|
665,902
|
|
|
8/4/2014
|
0.00 / 0.00%
|
15.10
|
15.40
|
14.90
|
15.20
|
15.12
|
1.71
|
652,510
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|