|
|
Closing price on 9/19/2018
|
|
| Open |
23.10 |
| High |
23.35 |
| Low |
22.60 |
| Volume |
1,986,980 |
| Split-adjusted Price |
4.44 |
|
|
VND Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/19/2018
|
-0.10 / -0.44%
|
23.10
|
23.35
|
22.60
|
22.80
|
23.00
|
4.44
|
1,986,980
|
|
|
9/18/2018
|
+0.80 / +3.62%
|
21.95
|
23.20
|
21.95
|
22.90
|
22.70
|
4.46
|
2,137,290
|
|
|
9/17/2018
|
-0.80 / -3.49%
|
22.80
|
22.80
|
22.10
|
22.10
|
22.48
|
4.30
|
5,180,590
|
|
|
9/14/2018
|
-0.60 / -2.55%
|
23.20
|
23.80
|
22.50
|
22.90
|
23.06
|
4.46
|
4,418,130
|
|
|
9/13/2018
|
-0.05 / -0.21%
|
23.65
|
23.90
|
22.75
|
23.50
|
23.56
|
4.57
|
2,253,700
|
|
|
9/12/2018
|
-0.15 / -0.63%
|
23.95
|
24.00
|
23.45
|
23.55
|
23.75
|
4.58
|
2,153,290
|
|
|
9/11/2018
|
+1.40 / +6.28%
|
22.20
|
23.70
|
22.10
|
23.70
|
23.00
|
4.61
|
2,913,620
|
|
|
9/10/2018
|
0.00 / 0.00%
|
22.30
|
22.40
|
22.10
|
22.30
|
22.28
|
4.34
|
1,695,850
|
|
|
9/7/2018
|
+0.60 / +2.76%
|
21.60
|
22.30
|
21.45
|
22.30
|
21.94
|
4.34
|
2,192,800
|
|
|
9/6/2018
|
+0.25 / +1.17%
|
21.35
|
21.70
|
21.00
|
21.70
|
21.32
|
4.22
|
1,221,510
|
|
|
9/5/2018
|
+0.25 / +1.18%
|
21.00
|
21.45
|
20.95
|
21.45
|
21.19
|
4.17
|
1,612,950
|
|
|
9/4/2018
|
-1.00 / -4.50%
|
22.20
|
22.20
|
21.00
|
21.20
|
21.71
|
4.12
|
1,744,450
|
|
|
8/31/2018
|
-0.15 / -0.67%
|
22.45
|
22.70
|
22.20
|
22.20
|
22.44
|
4.32
|
1,368,410
|
|
|
8/30/2018
|
+0.30 / +1.36%
|
21.90
|
22.35
|
21.90
|
22.35
|
22.13
|
4.35
|
991,660
|
|
|
8/29/2018
|
-0.25 / -1.12%
|
22.35
|
22.35
|
21.85
|
22.05
|
22.13
|
4.29
|
929,140
|
|
|
8/28/2018
|
+0.70 / +3.24%
|
21.80
|
22.50
|
21.65
|
22.30
|
22.07
|
4.34
|
2,203,560
|
|
|
8/27/2018
|
+0.20 / +0.93%
|
21.30
|
21.95
|
21.30
|
21.60
|
21.62
|
4.20
|
1,339,430
|
|
|
8/24/2018
|
-0.25 / -1.15%
|
21.40
|
21.60
|
21.25
|
21.40
|
21.45
|
4.16
|
969,600
|
|
|
8/23/2018
|
+0.05 / +0.23%
|
21.60
|
21.80
|
21.30
|
21.65
|
21.48
|
4.21
|
950,410
|
|
|
8/22/2018
|
+0.80 / +3.85%
|
21.20
|
21.90
|
21.05
|
21.60
|
21.47
|
4.20
|
2,625,530
|
|
|
8/21/2018
|
+0.70 / +3.48%
|
20.00
|
20.80
|
20.00
|
20.80
|
20.42
|
4.05
|
1,558,520
|
|
|
8/20/2018
|
+0.10 / +0.50%
|
19.90
|
20.60
|
19.90
|
20.10
|
20.24
|
3.91
|
619,740
|
|
|
8/17/2018
|
-0.30 / -1.48%
|
20.80
|
20.95
|
19.70
|
20.00
|
20.34
|
3.89
|
1,362,920
|
|
|
8/16/2018
|
+0.30 / +1.50%
|
19.60
|
20.70
|
19.30
|
20.30
|
19.99
|
3.95
|
1,661,810
|
|
|
8/15/2018
|
-0.95 / -4.53%
|
20.65
|
21.15
|
20.00
|
20.00
|
20.64
|
3.89
|
1,766,770
|
|
|
8/14/2018
|
-0.15 / -0.71%
|
21.10
|
21.25
|
20.60
|
20.95
|
20.95
|
4.08
|
1,487,120
|
|
|
8/13/2018
|
+0.60 / +2.93%
|
20.05
|
21.40
|
19.80
|
21.10
|
20.57
|
4.11
|
2,188,850
|
|
|
8/10/2018
|
+0.90 / +4.59%
|
19.40
|
20.50
|
19.30
|
20.50
|
19.85
|
3.99
|
1,505,880
|
|
|
8/9/2018
|
+0.25 / +1.29%
|
19.60
|
20.30
|
19.50
|
19.60
|
19.88
|
3.81
|
1,210,240
|
|
|
8/8/2018
|
+1.25 / +6.91%
|
18.20
|
19.35
|
18.15
|
19.35
|
19.03
|
3.76
|
2,777,960
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:05:01 PM
|
|
|
|
|