|
|
Closing price on 9/1/2020
|
|
| Open |
12.05 |
| High |
12.20 |
| Low |
12.00 |
| Volume |
272,710 |
| Split-adjusted Price |
2.54 |
|
|
VND Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/1/2020
|
+0.10 / +0.83%
|
12.05
|
12.20
|
12.00
|
12.15
|
12.10
|
2.54
|
272,710
|
|
|
8/31/2020
|
-0.10 / -0.82%
|
12.15
|
12.30
|
12.00
|
12.05
|
12.16
|
2.51
|
399,230
|
|
|
8/28/2020
|
+0.20 / +1.67%
|
12.05
|
12.40
|
12.00
|
12.15
|
12.22
|
2.54
|
1,251,080
|
|
|
8/27/2020
|
0.00 / 0.00%
|
11.90
|
12.00
|
11.85
|
11.95
|
11.94
|
2.49
|
577,010
|
|
|
8/26/2020
|
+0.10 / +0.84%
|
11.90
|
11.95
|
11.80
|
11.95
|
11.90
|
2.49
|
613,280
|
|
|
8/25/2020
|
0.00 / 0.00%
|
11.90
|
12.00
|
11.85
|
11.85
|
11.91
|
2.47
|
918,510
|
|
|
8/24/2020
|
+0.25 / +2.16%
|
11.65
|
11.95
|
11.65
|
11.85
|
11.80
|
2.47
|
938,740
|
|
|
8/21/2020
|
+0.10 / +0.87%
|
11.50
|
11.65
|
11.45
|
11.60
|
11.55
|
2.42
|
548,280
|
|
|
8/20/2020
|
-0.10 / -0.86%
|
11.50
|
11.60
|
11.40
|
11.50
|
11.49
|
2.40
|
300,950
|
|
|
8/19/2020
|
+0.20 / +1.75%
|
11.40
|
11.60
|
11.35
|
11.60
|
11.49
|
2.42
|
2,322,170
|
|
|
8/18/2020
|
-0.20 / -1.72%
|
11.55
|
11.60
|
11.40
|
11.40
|
11.46
|
2.38
|
713,530
|
|
|
8/17/2020
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.45
|
11.60
|
11.49
|
2.42
|
317,530
|
|
|
8/14/2020
|
-0.15 / -1.28%
|
11.75
|
11.80
|
11.50
|
11.60
|
11.65
|
2.42
|
707,820
|
|
|
8/13/2020
|
+0.05 / +0.43%
|
11.70
|
11.80
|
11.65
|
11.75
|
11.71
|
2.45
|
1,304,080
|
|
|
8/12/2020
|
+0.05 / +0.43%
|
11.65
|
11.75
|
11.55
|
11.70
|
11.66
|
2.44
|
331,820
|
|
|
8/11/2020
|
+0.15 / +1.30%
|
11.50
|
11.70
|
11.50
|
11.65
|
11.61
|
2.43
|
500,210
|
|
|
8/10/2020
|
+0.05 / +0.44%
|
11.45
|
11.65
|
11.45
|
11.50
|
11.54
|
2.40
|
1,021,100
|
|
|
8/7/2020
|
0.00 / 0.00%
|
11.45
|
11.50
|
11.35
|
11.45
|
11.42
|
2.39
|
418,890
|
|
|
8/6/2020
|
-0.15 / -1.29%
|
11.50
|
11.65
|
11.40
|
11.45
|
11.51
|
2.39
|
486,460
|
|
|
8/5/2020
|
+0.10 / +0.87%
|
11.45
|
11.75
|
11.40
|
11.60
|
11.64
|
2.42
|
403,550
|
|
|
8/4/2020
|
+0.15 / +1.32%
|
11.50
|
11.60
|
11.35
|
11.50
|
11.46
|
2.40
|
980,220
|
|
|
8/3/2020
|
+0.15 / +1.34%
|
11.00
|
11.45
|
11.00
|
11.35
|
11.30
|
2.37
|
693,140
|
|
|
7/31/2020
|
-0.25 / -2.18%
|
10.90
|
11.30
|
10.85
|
11.20
|
11.12
|
2.34
|
445,280
|
|
|
7/30/2020
|
+0.10 / +0.88%
|
11.30
|
11.50
|
11.30
|
11.45
|
11.40
|
2.39
|
356,500
|
|
|
7/29/2020
|
-0.30 / -2.58%
|
11.30
|
11.50
|
10.85
|
11.35
|
11.00
|
2.37
|
3,897,930
|
|
|
7/28/2020
|
+0.45 / +4.02%
|
11.10
|
11.70
|
11.10
|
11.65
|
11.45
|
2.43
|
736,100
|
|
|
7/27/2020
|
-0.80 / -6.67%
|
11.20
|
11.50
|
11.20
|
11.20
|
11.23
|
2.34
|
1,469,170
|
|
|
7/24/2020
|
-0.55 / -4.38%
|
12.55
|
12.55
|
11.70
|
12.00
|
12.00
|
2.50
|
819,470
|
|
|
7/23/2020
|
+0.05 / +0.40%
|
12.55
|
12.55
|
12.10
|
12.55
|
12.35
|
2.62
|
433,550
|
|
|
7/22/2020
|
-0.15 / -1.19%
|
12.70
|
12.75
|
12.40
|
12.50
|
12.59
|
2.61
|
422,740
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|