|
|
Closing price on 8/27/2019
|
|
| Open |
14.40 |
| High |
14.40 |
| Low |
13.95 |
| Volume |
489,410 |
| Split-adjusted Price |
2.80 |
|
|
VND Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/27/2019
|
-0.35 / -2.45%
|
14.40
|
14.40
|
13.95
|
13.95
|
14.07
|
2.80
|
489,410
|
|
|
8/26/2019
|
-0.10 / -0.69%
|
14.35
|
14.40
|
14.15
|
14.30
|
14.24
|
2.87
|
269,140
|
|
|
8/23/2019
|
-0.20 / -1.37%
|
14.60
|
14.60
|
14.40
|
14.40
|
14.44
|
2.89
|
95,590
|
|
|
8/22/2019
|
+0.05 / +0.34%
|
14.65
|
14.65
|
14.45
|
14.60
|
14.54
|
2.93
|
189,160
|
|
|
8/21/2019
|
-0.10 / -0.68%
|
14.60
|
14.65
|
14.50
|
14.55
|
14.58
|
2.92
|
261,210
|
|
|
8/20/2019
|
-0.05 / -0.34%
|
14.90
|
14.90
|
14.65
|
14.65
|
14.70
|
2.94
|
116,800
|
|
|
8/19/2019
|
0.00 / 0.00%
|
14.70
|
15.00
|
14.70
|
14.70
|
14.82
|
2.95
|
116,300
|
|
|
8/16/2019
|
+0.05 / +0.34%
|
14.65
|
15.35
|
14.40
|
14.70
|
14.99
|
2.95
|
1,005,620
|
|
|
8/15/2019
|
+0.15 / +1.03%
|
14.40
|
14.65
|
14.15
|
14.65
|
14.50
|
2.94
|
371,730
|
|
|
8/14/2019
|
0.00 / 0.00%
|
14.50
|
14.65
|
14.45
|
14.50
|
14.51
|
2.91
|
123,070
|
|
|
8/13/2019
|
-0.10 / -0.68%
|
14.50
|
14.60
|
14.35
|
14.50
|
14.47
|
2.91
|
217,470
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|