|
|
Closing price on 9/25/2014
|
|
| Open |
15.90 |
| High |
16.30 |
| Low |
15.80 |
| Volume |
733,900 |
| Split-adjusted Price |
1.84 |
|
|
VND Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/25/2014
|
+0.30 / +1.88%
|
15.90
|
16.30
|
15.80
|
16.30
|
15.97
|
1.84
|
733,900
|
|
|
9/24/2014
|
-0.20 / -1.23%
|
16.10
|
16.20
|
15.90
|
16.00
|
16.04
|
1.80
|
1,074,050
|
|
|
9/23/2014
|
+0.40 / +2.53%
|
15.90
|
16.30
|
15.90
|
16.20
|
16.09
|
1.83
|
1,216,869
|
|
|
9/22/2014
|
-0.90 / -5.39%
|
16.70
|
16.90
|
15.80
|
15.80
|
16.46
|
1.78
|
1,501,900
|
|
|
9/19/2014
|
0.00 / 0.00%
|
16.70
|
16.90
|
16.60
|
16.70
|
16.74
|
1.88
|
440,310
|
|
|
9/18/2014
|
-1.10 / -6.18%
|
17.90
|
17.90
|
16.70
|
16.70
|
17.18
|
1.88
|
1,336,353
|
|
|
9/17/2014
|
+1.00 / +5.95%
|
16.80
|
18.10
|
16.80
|
17.80
|
17.56
|
2.01
|
3,899,411
|
|
|
9/16/2014
|
+0.20 / +1.20%
|
16.30
|
16.80
|
16.20
|
16.80
|
16.34
|
1.89
|
1,582,402
|
|
|
9/15/2014
|
-0.20 / -1.19%
|
17.00
|
17.10
|
16.50
|
16.60
|
16.75
|
1.87
|
756,510
|
|
|
9/12/2014
|
+0.10 / +0.60%
|
16.60
|
16.90
|
16.60
|
16.80
|
16.73
|
1.89
|
559,300
|
|
|
9/11/2014
|
0.00 / 0.00%
|
16.90
|
17.00
|
16.70
|
16.70
|
16.83
|
1.88
|
901,935
|
|
|
9/10/2014
|
+0.30 / +1.83%
|
16.50
|
16.70
|
16.20
|
16.70
|
16.55
|
1.88
|
734,430
|
|
|
9/9/2014
|
-0.90 / -5.20%
|
17.00
|
17.70
|
16.00
|
16.40
|
17.13
|
1.85
|
3,000,400
|
|
|
9/8/2014
|
+0.20 / +1.17%
|
17.10
|
17.40
|
17.10
|
17.30
|
17.26
|
1.95
|
663,806
|
|
|
9/5/2014
|
+0.10 / +0.59%
|
17.00
|
17.10
|
16.90
|
17.10
|
16.99
|
1.93
|
900,701
|
|
|
9/4/2014
|
-0.50 / -2.86%
|
17.50
|
17.50
|
17.00
|
17.00
|
17.13
|
1.92
|
831,314
|
|
|
9/3/2014
|
+0.20 / +1.16%
|
17.30
|
17.70
|
17.30
|
17.50
|
17.49
|
1.97
|
1,230,784
|
|
|
8/29/2014
|
+0.40 / +2.37%
|
17.00
|
17.30
|
16.90
|
17.30
|
17.17
|
1.95
|
1,787,330
|
|
|
8/28/2014
|
+0.50 / +3.05%
|
16.40
|
16.90
|
16.40
|
16.90
|
16.70
|
1.90
|
1,178,947
|
|
|
8/27/2014
|
-0.40 / -2.38%
|
16.60
|
16.80
|
16.00
|
16.40
|
16.50
|
1.85
|
1,417,523
|
|
|
8/26/2014
|
+0.30 / +1.82%
|
16.60
|
17.00
|
16.30
|
16.80
|
16.64
|
1.89
|
2,537,835
|
|
|
8/25/2014
|
+0.30 / +1.85%
|
16.30
|
16.70
|
16.30
|
16.50
|
16.57
|
1.86
|
1,257,450
|
|
|
8/22/2014
|
+0.20 / +1.25%
|
16.00
|
16.40
|
16.00
|
16.20
|
16.26
|
1.83
|
1,098,880
|
|
|
8/21/2014
|
+0.30 / +1.91%
|
15.80
|
16.20
|
15.70
|
16.00
|
15.92
|
1.80
|
953,200
|
|
|
8/20/2014
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.70
|
15.70
|
15.77
|
1.77
|
320,200
|
|
|
8/19/2014
|
-0.30 / -1.88%
|
16.20
|
16.20
|
15.70
|
15.70
|
15.85
|
1.77
|
1,430,785
|
|
|
8/18/2014
|
+0.40 / +2.56%
|
15.50
|
16.30
|
15.50
|
16.00
|
15.91
|
1.80
|
1,212,510
|
|
|
8/15/2014
|
-0.10 / -0.64%
|
15.70
|
15.70
|
15.50
|
15.60
|
15.60
|
1.76
|
359,700
|
|
|
8/14/2014
|
+0.10 / +0.64%
|
15.60
|
16.00
|
15.60
|
15.70
|
15.81
|
1.77
|
991,900
|
|
|
8/13/2014
|
+0.50 / +3.31%
|
15.10
|
15.60
|
15.10
|
15.60
|
15.31
|
1.76
|
635,821
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|