|
|
Closing price on 8/30/2012
|
|
| Open |
10.20 |
| High |
10.40 |
| Low |
10.00 |
| Volume |
4,496,300 |
| Split-adjusted Price |
1.11 |
|
|
VND Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/30/2012
|
0.00 / 0.00%
|
10.20
|
10.40
|
10.00
|
10.20
|
10.17
|
1.11
|
4,496,300
|
|
|
8/29/2012
|
+0.60 / +6.25%
|
9.70
|
10.20
|
9.60
|
10.20
|
10.02
|
1.11
|
5,029,100
|
|
|
8/28/2012
|
+0.20 / +2.13%
|
9.40
|
9.70
|
9.20
|
9.60
|
9.50
|
1.05
|
4,779,700
|
|
|
8/27/2012
|
-0.70 / -6.93%
|
10.10
|
10.10
|
9.40
|
9.40
|
9.59
|
1.02
|
5,065,300
|
|
|
8/24/2012
|
+0.60 / +6.32%
|
8.90
|
10.10
|
8.90
|
10.10
|
9.71
|
1.10
|
7,572,300
|
|
|
8/23/2012
|
-0.70 / -6.86%
|
10.00
|
10.20
|
9.50
|
9.50
|
9.62
|
1.04
|
4,376,700
|
|
|
8/22/2012
|
-0.50 / -4.67%
|
10.30
|
10.70
|
10.00
|
10.20
|
10.34
|
1.11
|
7,109,200
|
|
|
8/21/2012
|
-0.80 / -6.96%
|
11.50
|
11.50
|
10.70
|
10.70
|
10.92
|
1.17
|
5,823,600
|
|
|
8/20/2012
|
+0.20 / +1.77%
|
11.30
|
11.60
|
11.30
|
11.50
|
11.51
|
1.25
|
2,985,100
|
|
|
8/17/2012
|
+0.10 / +0.89%
|
11.20
|
11.50
|
11.00
|
11.30
|
11.24
|
1.23
|
2,361,100
|
|
|
8/16/2012
|
-0.10 / -0.88%
|
11.20
|
11.30
|
11.20
|
11.20
|
11.21
|
1.22
|
2,230,900
|
|
|
8/15/2012
|
+0.10 / +0.89%
|
11.40
|
11.40
|
11.20
|
11.30
|
11.24
|
1.23
|
2,269,800
|
|
|
8/14/2012
|
0.00 / 0.00%
|
11.20
|
11.50
|
11.20
|
11.20
|
11.33
|
1.22
|
2,545,500
|
|
|
8/13/2012
|
-0.20 / -1.75%
|
11.40
|
11.40
|
11.10
|
11.20
|
11.19
|
1.22
|
2,967,600
|
|
|
8/10/2012
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.20
|
11.40
|
11.35
|
1.24
|
2,950,088
|
|
|
8/9/2012
|
0.00 / 0.00%
|
11.60
|
11.80
|
11.30
|
11.40
|
11.54
|
1.24
|
3,806,000
|
|
|
8/8/2012
|
+0.30 / +2.70%
|
11.20
|
11.50
|
11.20
|
11.40
|
11.33
|
1.24
|
3,458,000
|
|
|
8/7/2012
|
-0.40 / -3.48%
|
11.40
|
11.60
|
11.10
|
11.10
|
11.31
|
1.21
|
4,386,600
|
|
|
8/6/2012
|
+0.60 / +5.50%
|
10.90
|
11.50
|
10.90
|
11.50
|
11.37
|
1.25
|
4,600,400
|
|
|
8/3/2012
|
+0.20 / +1.87%
|
10.60
|
11.00
|
10.50
|
10.90
|
10.81
|
1.19
|
3,160,700
|
|
|
8/2/2012
|
+0.10 / +0.94%
|
10.70
|
10.80
|
10.50
|
10.70
|
10.71
|
1.17
|
2,928,500
|
|
|
8/1/2012
|
-0.20 / -1.85%
|
10.80
|
10.80
|
10.40
|
10.60
|
10.64
|
1.16
|
4,240,700
|
|
|
7/31/2012
|
-0.10 / -0.92%
|
10.80
|
11.10
|
10.80
|
10.80
|
10.95
|
1.18
|
2,737,700
|
|
|
7/30/2012
|
+0.10 / +0.93%
|
10.80
|
10.90
|
10.60
|
10.90
|
10.74
|
1.19
|
3,378,300
|
|
|
7/27/2012
|
-0.10 / -0.92%
|
10.90
|
11.20
|
10.60
|
10.80
|
10.90
|
1.18
|
5,008,500
|
|
|
7/26/2012
|
+0.40 / +3.81%
|
10.60
|
11.00
|
10.60
|
10.90
|
10.85
|
1.19
|
4,065,900
|
|
|
7/25/2012
|
0.00 / 0.00%
|
10.40
|
10.70
|
10.40
|
10.50
|
10.54
|
1.14
|
4,825,300
|
|
|
7/24/2012
|
-0.70 / -6.25%
|
11.10
|
11.10
|
10.50
|
10.50
|
10.77
|
1.14
|
6,554,800
|
|
|
7/23/2012
|
-0.10 / -0.88%
|
11.20
|
11.40
|
11.00
|
11.20
|
11.21
|
1.22
|
4,509,500
|
|
|
7/20/2012
|
-0.10 / -0.88%
|
11.30
|
11.80
|
11.10
|
11.30
|
11.48
|
1.23
|
6,978,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:25:01 PM
|
|
|
|
|