|
|
Closing price on 9/24/2019
|
|
| Open |
13.95 |
| High |
14.00 |
| Low |
13.85 |
| Volume |
203,250 |
| Split-adjusted Price |
2.80 |
|
|
VND Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/24/2019
|
0.00 / 0.00%
|
13.95
|
14.00
|
13.85
|
13.95
|
13.93
|
2.80
|
203,250
|
|
|
9/23/2019
|
0.00 / 0.00%
|
13.95
|
14.10
|
13.90
|
13.95
|
13.98
|
2.80
|
254,980
|
|
|
9/20/2019
|
-0.05 / -0.36%
|
14.00
|
14.10
|
13.90
|
13.95
|
13.95
|
2.80
|
3,405,680
|
|
|
9/19/2019
|
0.00 / 0.00%
|
14.00
|
14.05
|
13.80
|
14.00
|
13.94
|
2.81
|
367,330
|
|
|
9/18/2019
|
+0.10 / +0.72%
|
13.95
|
14.15
|
13.90
|
14.00
|
13.98
|
2.81
|
224,340
|
|
|
9/17/2019
|
-0.20 / -1.42%
|
14.10
|
14.20
|
13.90
|
13.90
|
14.01
|
2.79
|
297,940
|
|
|
9/16/2019
|
+0.05 / +0.36%
|
14.10
|
14.30
|
14.05
|
14.10
|
14.19
|
2.83
|
501,380
|
|
|
9/13/2019
|
+0.05 / +0.36%
|
14.00
|
14.10
|
13.90
|
14.05
|
14.03
|
2.82
|
2,396,830
|
|
|
9/12/2019
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.85
|
14.00
|
13.96
|
2.81
|
190,040
|
|
|
9/11/2019
|
+0.25 / +1.82%
|
13.75
|
14.05
|
13.50
|
14.00
|
13.90
|
2.81
|
723,300
|
|
|
9/10/2019
|
-0.05 / -0.36%
|
13.75
|
13.75
|
13.45
|
13.75
|
13.62
|
2.76
|
410,130
|
|
|
9/9/2019
|
+0.05 / +0.36%
|
13.75
|
13.80
|
13.45
|
13.80
|
13.68
|
2.77
|
389,860
|
|
|
9/6/2019
|
0.00 / 0.00%
|
13.00
|
13.75
|
13.00
|
13.75
|
13.33
|
2.76
|
1,197,510
|
|
|
9/5/2019
|
-0.05 / -0.36%
|
13.80
|
13.80
|
13.55
|
13.75
|
13.70
|
2.76
|
285,960
|
|
|
9/4/2019
|
-0.10 / -0.72%
|
13.85
|
13.85
|
13.55
|
13.80
|
13.68
|
2.77
|
450,300
|
|
|
9/3/2019
|
-0.10 / -0.71%
|
14.00
|
14.00
|
13.70
|
13.90
|
13.81
|
2.79
|
269,100
|
|
|
8/30/2019
|
0.00 / 0.00%
|
14.05
|
14.05
|
13.80
|
14.00
|
13.89
|
2.81
|
311,890
|
|
|
8/29/2019
|
-0.05 / -0.36%
|
14.05
|
14.15
|
13.60
|
14.00
|
13.80
|
2.81
|
850,670
|
|
|
8/28/2019
|
+0.10 / +0.72%
|
13.95
|
14.10
|
13.90
|
14.05
|
13.97
|
2.82
|
678,590
|
|
|
8/27/2019
|
-0.35 / -2.45%
|
14.40
|
14.40
|
13.95
|
13.95
|
14.07
|
2.80
|
489,410
|
|
|
8/26/2019
|
-0.10 / -0.69%
|
14.35
|
14.40
|
14.15
|
14.30
|
14.24
|
2.87
|
269,140
|
|
|
8/23/2019
|
-0.20 / -1.37%
|
14.60
|
14.60
|
14.40
|
14.40
|
14.44
|
2.89
|
95,590
|
|
|
8/22/2019
|
+0.05 / +0.34%
|
14.65
|
14.65
|
14.45
|
14.60
|
14.54
|
2.93
|
189,160
|
|
|
8/21/2019
|
-0.10 / -0.68%
|
14.60
|
14.65
|
14.50
|
14.55
|
14.58
|
2.92
|
261,210
|
|
|
8/20/2019
|
-0.05 / -0.34%
|
14.90
|
14.90
|
14.65
|
14.65
|
14.70
|
2.94
|
116,800
|
|
|
8/19/2019
|
0.00 / 0.00%
|
14.70
|
15.00
|
14.70
|
14.70
|
14.82
|
2.95
|
116,300
|
|
|
8/16/2019
|
+0.05 / +0.34%
|
14.65
|
15.35
|
14.40
|
14.70
|
14.99
|
2.95
|
1,005,620
|
|
|
8/15/2019
|
+0.15 / +1.03%
|
14.40
|
14.65
|
14.15
|
14.65
|
14.50
|
2.94
|
371,730
|
|
|
8/14/2019
|
0.00 / 0.00%
|
14.50
|
14.65
|
14.45
|
14.50
|
14.51
|
2.91
|
123,070
|
|
|
8/13/2019
|
-0.10 / -0.68%
|
14.50
|
14.60
|
14.35
|
14.50
|
14.47
|
2.91
|
217,470
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|