|
|
Closing price on 9/17/2010
|
|
| Open |
22.00 |
| High |
23.40 |
| Low |
22.00 |
| Volume |
1,705,900 |
| Split-adjusted Price |
2.55 |
|
|
VND Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/17/2010
|
+1.30 / +5.88%
|
22.00
|
23.40
|
22.00
|
23.40
|
22.89
|
2.55
|
1,705,900
|
|
|
9/16/2010
|
+0.30 / +1.38%
|
21.60
|
22.20
|
21.50
|
22.10
|
21.92
|
2.41
|
657,300
|
|
|
9/15/2010
|
-0.70 / -3.11%
|
22.50
|
22.50
|
21.80
|
21.80
|
22.00
|
2.38
|
743,700
|
|
|
9/14/2010
|
+0.50 / +2.27%
|
22.00
|
22.80
|
21.90
|
22.50
|
22.25
|
2.45
|
1,932,200
|
|
|
9/13/2010
|
-1.20 / -5.17%
|
23.50
|
23.50
|
22.00
|
22.00
|
22.09
|
2.40
|
1,305,600
|
|
|
9/10/2010
|
-1.40 / -5.69%
|
25.00
|
25.00
|
23.10
|
23.20
|
23.59
|
2.53
|
1,434,600
|
|
|
9/9/2010
|
+0.30 / +1.23%
|
25.00
|
25.50
|
24.30
|
24.60
|
24.79
|
2.68
|
1,089,100
|
|
|
9/8/2010
|
-1.00 / -3.95%
|
25.00
|
25.00
|
23.90
|
24.30
|
24.35
|
2.65
|
874,300
|
|
|
9/7/2010
|
-0.90 / -3.44%
|
26.00
|
26.40
|
25.00
|
25.30
|
25.63
|
2.76
|
1,110,800
|
|
|
9/6/2010
|
+1.40 / +5.65%
|
25.70
|
26.20
|
25.00
|
26.20
|
25.89
|
2.86
|
1,321,900
|
|
|
9/1/2010
|
+0.80 / +3.33%
|
24.50
|
25.00
|
23.60
|
24.80
|
24.46
|
2.70
|
1,093,700
|
|
|
8/31/2010
|
+1.30 / +5.73%
|
23.00
|
24.00
|
22.50
|
24.00
|
23.62
|
2.62
|
1,017,800
|
|
|
8/30/2010
|
+1.50 / +7.08%
|
22.40
|
22.70
|
21.20
|
22.70
|
22.49
|
2.47
|
246,300
|
|
|
8/27/2010
|
-0.20 / -0.93%
|
21.50
|
21.90
|
20.60
|
21.20
|
21.30
|
2.31
|
438,200
|
|
|
8/26/2010
|
+0.10 / +0.47%
|
21.00
|
22.30
|
20.70
|
21.40
|
21.53
|
2.33
|
633,600
|
|
|
8/25/2010
|
-1.20 / -5.33%
|
22.10
|
22.10
|
21.30
|
21.30
|
21.41
|
2.32
|
542,100
|
|
|
8/24/2010
|
-1.30 / -5.46%
|
23.70
|
23.70
|
22.50
|
22.50
|
22.78
|
2.45
|
742,500
|
|
|
8/23/2010
|
-0.50 / -2.06%
|
24.90
|
24.90
|
23.70
|
23.80
|
24.06
|
2.59
|
186,500
|
|
|
8/20/2010
|
-0.10 / -0.41%
|
24.50
|
25.20
|
23.60
|
24.30
|
24.32
|
2.65
|
828,700
|
|
|
8/19/2010
|
-0.20 / -0.81%
|
24.60
|
24.70
|
24.20
|
24.40
|
24.46
|
2.66
|
549,100
|
|
|
8/18/2010
|
-0.60 / -2.38%
|
25.20
|
25.60
|
24.20
|
24.60
|
24.62
|
2.68
|
494,100
|
|
|
8/17/2010
|
-1.20 / -4.55%
|
26.70
|
26.80
|
25.00
|
25.20
|
25.60
|
2.75
|
578,800
|
|
|
8/16/2010
|
+1.50 / +6.02%
|
24.70
|
26.40
|
24.70
|
26.40
|
26.01
|
2.88
|
918,100
|
|
|
8/13/2010
|
+0.40 / +1.63%
|
24.50
|
25.50
|
23.40
|
24.90
|
24.75
|
2.71
|
735,700
|
|
|
8/12/2010
|
-1.80 / -6.84%
|
26.30
|
26.30
|
24.50
|
24.50
|
24.85
|
2.67
|
552,300
|
|
|
8/11/2010
|
+0.30 / +1.15%
|
26.00
|
26.80
|
25.60
|
26.30
|
26.29
|
2.87
|
452,200
|
|
|
8/10/2010
|
-1.00 / -3.70%
|
27.50
|
27.60
|
25.70
|
26.00
|
26.08
|
2.83
|
842,000
|
|
|
8/9/2010
|
-1.40 / -4.93%
|
28.50
|
28.70
|
26.90
|
27.00
|
27.63
|
2.94
|
941,300
|
|
|
8/6/2010
|
+0.10 / +0.35%
|
28.00
|
28.80
|
27.80
|
28.40
|
28.37
|
3.10
|
1,339,300
|
|
|
8/5/2010
|
-0.10 / -0.35%
|
28.50
|
28.90
|
28.20
|
28.30
|
28.47
|
3.09
|
402,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|