|
|
Closing price on 8/9/2012
|
|
| Open |
11.60 |
| High |
11.80 |
| Low |
11.30 |
| Volume |
3,806,000 |
| Split-adjusted Price |
1.24 |
|
|
VND Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/19/2012
|
+0.70 / +6.54%
|
10.70
|
11.40
|
10.70
|
11.40
|
11.09
|
1.24
|
6,118,100
|
|
|
7/18/2012
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.40
|
10.70
|
10.76
|
1.17
|
8,371,100
|
|
|
7/17/2012
|
+0.70 / +7.00%
|
10.10
|
10.70
|
9.90
|
10.70
|
10.39
|
1.17
|
5,160,400
|
|
|
7/16/2012
|
-0.40 / -3.85%
|
10.40
|
10.50
|
9.90
|
10.00
|
10.15
|
1.09
|
4,894,000
|
|
|
7/13/2012
|
+0.60 / +6.12%
|
9.90
|
10.40
|
9.80
|
10.40
|
10.21
|
1.13
|
6,815,300
|
|
|
7/12/2012
|
+0.50 / +5.38%
|
9.40
|
10.00
|
9.40
|
9.80
|
9.65
|
1.07
|
3,713,100
|
|
|
7/11/2012
|
+0.20 / +2.20%
|
9.10
|
9.60
|
9.10
|
9.30
|
9.33
|
1.01
|
3,327,700
|
|
|
7/10/2012
|
-0.20 / -2.15%
|
9.10
|
9.30
|
9.00
|
9.10
|
9.13
|
0.99
|
2,658,600
|
|
|
7/9/2012
|
-0.60 / -6.06%
|
9.80
|
9.80
|
9.20
|
9.30
|
9.40
|
1.01
|
3,454,443
|
|
|
7/6/2012
|
0.00 / 0.00%
|
10.20
|
10.20
|
9.70
|
9.90
|
9.97
|
1.08
|
3,797,700
|
|
|
7/5/2012
|
+0.60 / +6.45%
|
9.30
|
9.90
|
9.20
|
9.90
|
9.49
|
1.08
|
6,621,200
|
|
|
7/4/2012
|
-0.30 / -3.13%
|
9.60
|
9.80
|
9.30
|
9.30
|
9.47
|
1.01
|
2,600,800
|
|
|
7/3/2012
|
-0.10 / -1.03%
|
9.80
|
9.80
|
9.30
|
9.60
|
9.53
|
1.05
|
4,705,900
|
|
|
7/2/2012
|
-0.40 / -3.96%
|
10.40
|
10.40
|
9.70
|
9.70
|
9.96
|
1.06
|
3,342,600
|
|
|
6/29/2012
|
-0.40 / -3.81%
|
10.30
|
10.60
|
10.10
|
10.10
|
10.25
|
1.10
|
2,863,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|