|
|
Closing price on 8/7/2015
|
|
| Open |
14.20 |
| High |
14.50 |
| Low |
14.00 |
| Volume |
674,557 |
| Split-adjusted Price |
2.00 |
|
|
VND Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/7/2015
|
+0.10 / +0.70%
|
14.20
|
14.50
|
14.00
|
14.40
|
14.35
|
2.00
|
674,557
|
|
|
8/6/2015
|
-0.30 / -2.05%
|
14.60
|
14.60
|
14.30
|
14.30
|
14.44
|
1.99
|
631,080
|
|
|
8/5/2015
|
+0.30 / +2.10%
|
14.50
|
14.60
|
14.40
|
14.60
|
14.51
|
2.03
|
1,772,830
|
|
|
8/4/2015
|
+0.10 / +0.70%
|
14.20
|
14.60
|
14.10
|
14.30
|
14.33
|
1.99
|
1,721,492
|
|
|
8/3/2015
|
-0.70 / -4.70%
|
14.90
|
14.90
|
14.00
|
14.20
|
14.32
|
1.98
|
2,134,885
|
|
|
7/31/2015
|
-0.50 / -3.25%
|
15.40
|
15.50
|
14.90
|
14.90
|
15.21
|
2.07
|
1,279,462
|
|
|
7/30/2015
|
+0.30 / +1.99%
|
15.10
|
15.50
|
15.00
|
15.40
|
15.29
|
2.14
|
1,289,735
|
|
|
7/29/2015
|
-0.10 / -0.66%
|
15.10
|
15.40
|
15.00
|
15.10
|
15.15
|
2.10
|
960,708
|
|
|
7/28/2015
|
-0.50 / -3.18%
|
15.70
|
16.00
|
15.20
|
15.20
|
15.70
|
2.12
|
2,025,365
|
|
|
7/27/2015
|
+0.40 / +2.61%
|
15.40
|
16.30
|
15.30
|
15.70
|
15.74
|
2.19
|
2,937,148
|
|
|
7/24/2015
|
+0.50 / +3.38%
|
14.80
|
15.30
|
14.60
|
15.30
|
15.11
|
2.13
|
2,144,279
|
|
|
7/23/2015
|
+0.10 / +0.68%
|
14.80
|
15.40
|
14.60
|
14.80
|
14.96
|
2.06
|
3,369,800
|
|
|
7/22/2015
|
+0.90 / +6.52%
|
13.70
|
14.70
|
13.60
|
14.70
|
14.11
|
2.05
|
2,180,601
|
|
|
7/21/2015
|
-0.20 / -1.43%
|
13.90
|
14.10
|
13.60
|
13.80
|
13.82
|
1.92
|
1,876,050
|
|
|
7/20/2015
|
-0.30 / -2.10%
|
14.30
|
14.30
|
13.80
|
14.00
|
13.97
|
1.95
|
932,916
|
|
|
7/17/2015
|
-0.10 / -0.69%
|
14.30
|
14.50
|
14.10
|
14.30
|
14.34
|
1.99
|
1,381,728
|
|
|
7/16/2015
|
+0.20 / +1.41%
|
14.20
|
14.40
|
14.00
|
14.40
|
14.18
|
2.00
|
1,064,781
|
|
|
7/15/2015
|
-0.10 / -0.70%
|
14.30
|
14.50
|
14.20
|
14.20
|
14.35
|
1.98
|
2,155,172
|
|
|
7/14/2015
|
+0.40 / +2.88%
|
14.00
|
14.60
|
13.90
|
14.30
|
14.21
|
1.99
|
2,863,165
|
|
|
7/13/2015
|
0.00 / 0.00%
|
13.90
|
14.20
|
13.80
|
13.90
|
14.03
|
1.93
|
934,910
|
|
|
7/10/2015
|
-0.20 / -1.42%
|
14.20
|
14.50
|
13.90
|
13.90
|
14.16
|
1.93
|
1,867,673
|
|
|
7/9/2015
|
+0.50 / +3.68%
|
13.60
|
14.10
|
13.40
|
14.10
|
13.71
|
1.96
|
2,111,230
|
|
|
7/8/2015
|
-0.80 / -5.56%
|
14.30
|
14.40
|
13.60
|
13.60
|
13.96
|
1.89
|
3,104,909
|
|
|
7/7/2015
|
-0.20 / -1.37%
|
14.80
|
14.80
|
14.40
|
14.40
|
14.53
|
2.00
|
1,790,893
|
|
|
7/6/2015
|
+0.40 / +2.82%
|
14.20
|
14.60
|
14.20
|
14.60
|
14.49
|
2.03
|
2,580,280
|
|
|
7/3/2015
|
-0.10 / -0.70%
|
14.30
|
14.80
|
14.20
|
14.20
|
14.48
|
1.98
|
2,443,575
|
|
|
7/2/2015
|
+0.10 / +0.70%
|
14.20
|
14.50
|
14.10
|
14.30
|
14.31
|
1.99
|
1,803,280
|
|
|
7/1/2015
|
+0.20 / +1.43%
|
14.20
|
14.70
|
14.00
|
14.20
|
14.35
|
1.98
|
2,426,982
|
|
|
6/30/2015
|
-0.80 / -5.41%
|
14.70
|
14.90
|
14.00
|
14.00
|
14.62
|
1.95
|
2,238,937
|
|
|
6/29/2015
|
+0.30 / +2.07%
|
14.40
|
14.80
|
14.30
|
14.80
|
14.58
|
2.06
|
3,491,180
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|