|
|
Closing price on 9/5/2011
|
|
| Open |
13.10 |
| High |
13.20 |
| Low |
12.40 |
| Volume |
4,446,300 |
| Split-adjusted Price |
1.36 |
|
|
VND Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/5/2011
|
-0.90 / -6.72%
|
13.10
|
13.20
|
12.40
|
12.50
|
12.82
|
1.36
|
4,446,300
|
|
|
9/1/2011
|
+0.50 / +3.88%
|
12.90
|
13.50
|
12.70
|
13.40
|
13.10
|
1.46
|
5,347,100
|
|
|
8/31/2011
|
+0.40 / +3.20%
|
12.50
|
13.30
|
12.40
|
12.90
|
12.92
|
1.41
|
8,768,000
|
|
|
8/30/2011
|
+0.60 / +5.04%
|
12.50
|
12.50
|
12.30
|
12.50
|
12.50
|
1.36
|
6,428,600
|
|
|
8/29/2011
|
+0.70 / +6.25%
|
11.50
|
11.90
|
11.40
|
11.90
|
11.67
|
1.30
|
4,326,600
|
|
|
8/26/2011
|
-0.20 / -1.75%
|
11.40
|
11.60
|
11.00
|
11.20
|
11.25
|
1.22
|
3,387,900
|
|
|
8/25/2011
|
+0.20 / +1.79%
|
11.40
|
11.50
|
10.80
|
11.40
|
11.20
|
1.24
|
5,299,700
|
|
|
8/24/2011
|
-0.10 / -0.88%
|
11.50
|
12.00
|
10.90
|
11.20
|
11.35
|
1.22
|
5,070,600
|
|
|
8/23/2011
|
+0.50 / +4.63%
|
11.40
|
11.50
|
11.00
|
11.30
|
11.37
|
1.23
|
7,633,900
|
|
|
8/22/2011
|
+0.50 / +4.85%
|
10.20
|
10.80
|
10.20
|
10.80
|
10.77
|
1.18
|
2,475,200
|
|
|
8/19/2011
|
+0.40 / +4.04%
|
10.10
|
10.50
|
9.60
|
10.30
|
10.13
|
1.12
|
5,998,100
|
|
|
8/18/2011
|
+0.40 / +4.21%
|
9.60
|
9.90
|
9.60
|
9.90
|
9.89
|
1.08
|
4,576,500
|
|
|
8/17/2011
|
+0.60 / +6.74%
|
9.00
|
9.50
|
9.00
|
9.50
|
9.32
|
1.04
|
3,652,300
|
|
|
8/16/2011
|
+0.20 / +2.30%
|
8.90
|
9.10
|
8.80
|
8.90
|
8.93
|
0.97
|
1,041,900
|
|
|
8/15/2011
|
-0.10 / -1.14%
|
8.90
|
8.90
|
8.60
|
8.70
|
8.80
|
0.95
|
909,600
|
|
|
8/12/2011
|
+0.10 / +1.15%
|
8.80
|
9.00
|
8.70
|
8.80
|
8.83
|
0.96
|
1,660,900
|
|
|
8/11/2011
|
-0.30 / -3.33%
|
8.90
|
8.90
|
8.50
|
8.70
|
8.66
|
0.95
|
1,858,500
|
|
|
8/10/2011
|
+0.30 / +3.45%
|
8.70
|
9.20
|
8.70
|
9.00
|
9.01
|
0.98
|
2,232,400
|
|
|
8/9/2011
|
-0.40 / -4.40%
|
9.00
|
9.00
|
8.70
|
8.70
|
8.74
|
0.95
|
2,225,300
|
|
|
8/8/2011
|
-0.30 / -3.19%
|
9.50
|
9.50
|
9.10
|
9.10
|
9.27
|
0.99
|
1,495,300
|
|
|
8/5/2011
|
-0.10 / -1.05%
|
9.70
|
9.80
|
9.10
|
9.40
|
9.50
|
1.02
|
2,979,800
|
|
|
8/4/2011
|
+0.50 / +5.56%
|
9.10
|
9.50
|
9.00
|
9.50
|
9.33
|
1.04
|
2,640,800
|
|
|
8/3/2011
|
0.00 / 0.00%
|
9.00
|
9.30
|
8.60
|
9.00
|
8.87
|
0.98
|
1,525,800
|
|
|
8/2/2011
|
-0.50 / -5.26%
|
9.00
|
9.50
|
9.00
|
9.00
|
9.08
|
0.98
|
2,252,900
|
|
|
8/1/2011
|
-0.30 / -3.06%
|
9.80
|
9.90
|
9.40
|
9.50
|
9.58
|
1.04
|
1,038,200
|
|
|
7/29/2011
|
-0.20 / -2.00%
|
10.10
|
10.10
|
9.70
|
9.80
|
9.91
|
1.07
|
1,462,600
|
|
|
7/28/2011
|
0.00 / 0.00%
|
10.00
|
10.30
|
10.00
|
10.00
|
10.11
|
1.09
|
813,900
|
|
|
7/27/2011
|
0.00 / 0.00%
|
10.10
|
10.20
|
9.90
|
10.00
|
10.02
|
1.09
|
1,117,300
|
|
|
7/26/2011
|
0.00 / 0.00%
|
10.00
|
10.30
|
10.00
|
10.00
|
10.07
|
1.09
|
1,022,600
|
|
|
7/25/2011
|
-0.20 / -1.96%
|
10.30
|
10.30
|
10.00
|
10.00
|
10.09
|
1.09
|
1,127,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|