|
|
Closing price on 9/18/2012
|
|
| Open |
9.60 |
| High |
9.60 |
| Low |
9.00 |
| Volume |
3,728,900 |
| Split-adjusted Price |
0.99 |
|
|
VND Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/18/2012
|
-0.50 / -5.21%
|
9.60
|
9.60
|
9.00
|
9.10
|
9.28
|
0.99
|
3,728,900
|
|
|
9/17/2012
|
-0.20 / -2.04%
|
9.80
|
9.90
|
9.50
|
9.60
|
9.68
|
1.05
|
2,128,800
|
|
|
9/14/2012
|
+0.10 / +1.03%
|
9.70
|
10.00
|
9.70
|
9.80
|
9.83
|
1.07
|
3,338,200
|
|
|
9/13/2012
|
+0.40 / +4.30%
|
9.30
|
9.70
|
9.20
|
9.70
|
9.42
|
1.06
|
2,163,300
|
|
|
9/12/2012
|
+0.10 / +1.09%
|
9.30
|
9.60
|
9.20
|
9.30
|
9.40
|
1.01
|
1,763,500
|
|
|
9/11/2012
|
0.00 / 0.00%
|
9.10
|
9.30
|
9.00
|
9.20
|
9.13
|
1.00
|
2,400,100
|
|
|
9/10/2012
|
-0.50 / -5.15%
|
9.80
|
9.80
|
9.10
|
9.20
|
9.30
|
1.00
|
4,482,700
|
|
|
9/7/2012
|
+0.20 / +2.11%
|
9.50
|
9.80
|
9.40
|
9.70
|
9.56
|
1.06
|
4,696,900
|
|
|
9/6/2012
|
-0.20 / -2.06%
|
9.60
|
9.70
|
9.40
|
9.50
|
9.54
|
1.04
|
2,571,500
|
|
|
9/5/2012
|
-0.30 / -3.00%
|
10.00
|
10.10
|
9.60
|
9.70
|
9.80
|
1.06
|
4,446,000
|
|
|
9/4/2012
|
+0.10 / +1.01%
|
9.90
|
10.10
|
9.90
|
10.00
|
9.98
|
1.09
|
2,500,500
|
|
|
8/31/2012
|
-0.30 / -2.94%
|
10.10
|
10.10
|
9.70
|
9.90
|
9.85
|
1.08
|
5,897,700
|
|
|
8/30/2012
|
0.00 / 0.00%
|
10.20
|
10.40
|
10.00
|
10.20
|
10.17
|
1.11
|
4,496,300
|
|
|
8/29/2012
|
+0.60 / +6.25%
|
9.70
|
10.20
|
9.60
|
10.20
|
10.02
|
1.11
|
5,029,100
|
|
|
8/28/2012
|
+0.20 / +2.13%
|
9.40
|
9.70
|
9.20
|
9.60
|
9.50
|
1.05
|
4,779,700
|
|
|
8/27/2012
|
-0.70 / -6.93%
|
10.10
|
10.10
|
9.40
|
9.40
|
9.59
|
1.02
|
5,065,300
|
|
|
8/24/2012
|
+0.60 / +6.32%
|
8.90
|
10.10
|
8.90
|
10.10
|
9.71
|
1.10
|
7,572,300
|
|
|
8/23/2012
|
-0.70 / -6.86%
|
10.00
|
10.20
|
9.50
|
9.50
|
9.62
|
1.04
|
4,376,700
|
|
|
8/22/2012
|
-0.50 / -4.67%
|
10.30
|
10.70
|
10.00
|
10.20
|
10.34
|
1.11
|
7,109,200
|
|
|
8/21/2012
|
-0.80 / -6.96%
|
11.50
|
11.50
|
10.70
|
10.70
|
10.92
|
1.17
|
5,823,600
|
|
|
8/20/2012
|
+0.20 / +1.77%
|
11.30
|
11.60
|
11.30
|
11.50
|
11.51
|
1.25
|
2,985,100
|
|
|
8/17/2012
|
+0.10 / +0.89%
|
11.20
|
11.50
|
11.00
|
11.30
|
11.24
|
1.23
|
2,361,100
|
|
|
8/16/2012
|
-0.10 / -0.88%
|
11.20
|
11.30
|
11.20
|
11.20
|
11.21
|
1.22
|
2,230,900
|
|
|
8/15/2012
|
+0.10 / +0.89%
|
11.40
|
11.40
|
11.20
|
11.30
|
11.24
|
1.23
|
2,269,800
|
|
|
8/14/2012
|
0.00 / 0.00%
|
11.20
|
11.50
|
11.20
|
11.20
|
11.33
|
1.22
|
2,545,500
|
|
|
8/13/2012
|
-0.20 / -1.75%
|
11.40
|
11.40
|
11.10
|
11.20
|
11.19
|
1.22
|
2,967,600
|
|
|
8/10/2012
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.20
|
11.40
|
11.35
|
1.24
|
2,950,088
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:25:01 PM
|
|
|
|
|