|
|
Closing price on 9/13/2017
|
|
| Open |
21.00 |
| High |
21.95 |
| Low |
21.00 |
| Volume |
3,884,400 |
| Split-adjusted Price |
3.17 |
|
|
VND Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/13/2017
|
+0.90 / +4.29%
|
21.00
|
21.95
|
21.00
|
21.90
|
21.50
|
3.17
|
3,884,400
|
|
|
9/12/2017
|
+0.10 / +0.48%
|
20.80
|
21.00
|
20.80
|
21.00
|
20.91
|
3.04
|
660,860
|
|
|
9/11/2017
|
-0.20 / -0.95%
|
21.10
|
21.10
|
20.80
|
20.90
|
20.94
|
3.03
|
1,069,340
|
|
|
9/8/2017
|
-0.25 / -1.17%
|
21.30
|
21.45
|
20.90
|
21.10
|
21.26
|
3.06
|
799,900
|
|
|
9/7/2017
|
-0.05 / -0.23%
|
21.40
|
21.70
|
21.15
|
21.35
|
21.38
|
3.09
|
662,990
|
|
|
9/6/2017
|
0.00 / 0.00%
|
21.40
|
21.50
|
21.05
|
21.40
|
21.26
|
3.10
|
519,460
|
|
|
9/5/2017
|
+0.45 / +2.15%
|
20.95
|
21.40
|
20.75
|
21.40
|
20.95
|
3.10
|
1,087,850
|
|
|
9/1/2017
|
+0.20 / +0.96%
|
20.70
|
20.95
|
20.70
|
20.95
|
20.83
|
3.03
|
651,180
|
|
|
8/31/2017
|
+0.05 / +0.24%
|
20.70
|
21.05
|
20.70
|
20.75
|
20.81
|
3.00
|
1,158,400
|
|
|
8/30/2017
|
-0.20 / -0.96%
|
20.85
|
20.85
|
20.50
|
20.70
|
20.66
|
3.00
|
659,110
|
|
|
8/29/2017
|
-0.10 / -0.48%
|
21.35
|
21.35
|
20.65
|
20.90
|
20.96
|
3.03
|
731,040
|
|
|
8/28/2017
|
+0.55 / +2.69%
|
20.45
|
21.00
|
20.20
|
21.00
|
20.39
|
3.04
|
1,872,220
|
|
|
8/25/2017
|
-0.55 / -2.62%
|
21.00
|
21.20
|
20.30
|
20.45
|
20.63
|
2.96
|
465,380
|
|
|
8/24/2017
|
+0.05 / +0.24%
|
20.80
|
21.40
|
20.80
|
21.00
|
21.02
|
3.04
|
434,630
|
|
|
8/23/2017
|
-0.40 / -1.87%
|
21.00
|
21.30
|
20.50
|
20.95
|
20.79
|
3.03
|
651,630
|
|
|
8/22/2017
|
-1.60 / -6.97%
|
22.10
|
22.50
|
21.35
|
21.35
|
21.49
|
3.09
|
1,250,570
|
|
|
8/21/2017
|
-0.45 / -1.92%
|
23.60
|
23.60
|
22.70
|
22.95
|
23.08
|
3.32
|
184,370
|
|
|
8/18/2017
|
+23.40 / +0.00%
|
24.40
|
24.40
|
22.70
|
23.40
|
23.34
|
3.39
|
974,820
|
|
|
8/11/2017
|
+0.90 / +3.75%
|
24.10
|
24.90
|
24.10
|
24.90
|
24.73
|
3.61
|
571,853
|
|
|
8/10/2017
|
+0.10 / +0.42%
|
22.70
|
24.00
|
22.70
|
24.00
|
23.88
|
3.48
|
519,830
|
|
|
8/9/2017
|
-0.50 / -2.05%
|
24.40
|
24.80
|
23.20
|
23.90
|
23.80
|
3.46
|
598,558
|
|
|
8/8/2017
|
-0.70 / -2.79%
|
25.10
|
25.30
|
24.20
|
24.40
|
24.69
|
3.53
|
598,843
|
|
|
8/7/2017
|
+0.20 / +0.80%
|
25.00
|
25.60
|
25.00
|
25.10
|
25.28
|
3.63
|
602,812
|
|
|
8/4/2017
|
+0.90 / +3.75%
|
24.10
|
24.90
|
24.00
|
24.90
|
24.45
|
3.61
|
878,978
|
|
|
8/3/2017
|
+1.10 / +4.80%
|
23.00
|
24.00
|
22.90
|
24.00
|
23.34
|
3.48
|
583,335
|
|
|
8/2/2017
|
+0.20 / +0.88%
|
22.70
|
22.90
|
22.50
|
22.90
|
22.78
|
3.32
|
409,162
|
|
|
8/1/2017
|
0.00 / 0.00%
|
22.60
|
22.90
|
22.60
|
22.70
|
22.72
|
3.29
|
279,993
|
|
|
7/31/2017
|
+0.20 / +0.89%
|
22.50
|
22.70
|
22.30
|
22.70
|
22.50
|
3.29
|
334,408
|
|
|
7/28/2017
|
+0.30 / +1.35%
|
22.10
|
22.60
|
22.10
|
22.50
|
22.34
|
3.26
|
258,859
|
|
|
7/27/2017
|
-0.20 / -0.89%
|
22.40
|
22.40
|
22.10
|
22.20
|
22.24
|
3.21
|
307,030
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|