|
Closing price on 1/11/2019
|
|
| Open |
10.60 |
| High |
10.60 |
| Low |
9.10 |
| Volume |
1,200 |
| Split-adjusted Price |
10.60 |
|
|
VNI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/11/2019
|
+1.30 / +13.98%
|
10.60
|
10.60
|
9.10
|
10.60
|
9.54
|
10.60
|
1,200
|
|
|
1/10/2019
|
-1.30 / -12.26%
|
10.40
|
10.40
|
9.30
|
9.30
|
9.33
|
9.30
|
141,912
|
|
|
1/9/2019
|
-0.10 / -0.93%
|
9.10
|
11.00
|
9.10
|
10.60
|
10.33
|
10.60
|
400
|
|
|
1/8/2019
|
-0.10 / -0.93%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
200
|
|
|
1/7/2019
|
-0.20 / -1.82%
|
9.70
|
12.00
|
9.70
|
10.80
|
10.88
|
10.80
|
6,000
|
|
|
1/4/2019
|
+0.50 / +4.76%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
111,800
|
|
|
1/3/2019
|
+1.20 / +12.90%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
1,100
|
|
|
1/2/2019
|
-1.60 / -14.68%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
275,220
|
|
|
12/28/2018
|
+0.80 / +7.27%
|
8.80
|
11.80
|
8.80
|
11.80
|
10.88
|
11.80
|
17,100
|
|
|
12/27/2018
|
0.00 / 0.00%
|
9.50
|
11.00
|
9.50
|
11.00
|
10.25
|
11.00
|
220,503
|
|
|
12/26/2018
|
-1.40 / -11.29%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
100
|
|
|
12/25/2018
|
+1.60 / +14.81%
|
9.20
|
12.40
|
9.20
|
12.40
|
11.33
|
12.40
|
300
|
|
|
12/24/2018
|
+1.40 / +14.89%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
1,000
|
|
|
12/21/2018
|
-1.60 / -14.55%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
100
|
|
|
12/20/2018
|
+0.40 / +3.77%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
5,000
|
|
|
12/19/2018
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
0
|
|
|
12/18/2018
|
-0.40 / -3.64%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
100
|
|
|
12/17/2018
|
+0.50 / +4.76%
|
10.50
|
11.00
|
10.50
|
11.00
|
10.65
|
11.00
|
1,700
|
|
|
12/14/2018
|
-0.50 / -4.55%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
5,500
|
|
|
12/13/2018
|
0.00 / 0.00%
|
9.60
|
11.00
|
9.60
|
11.00
|
10.97
|
11.00
|
11,100
|
|
|
12/12/2018
|
+1.30 / +13.40%
|
9.00
|
11.00
|
9.00
|
11.00
|
10.41
|
11.00
|
35,400
|
|
|
12/11/2018
|
+1.20 / +14.12%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
10,000
|
|
|
12/10/2018
|
-1.30 / -13.27%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
100
|
|
|
12/7/2018
|
+1.20 / +13.95%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
11,400
|
|
|
12/6/2018
|
-1.70 / -16.50%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
100
|
|
|
12/5/2018
|
+1.30 / +14.44%
|
8.10
|
10.30
|
8.10
|
10.30
|
9.75
|
10.30
|
25,500
|
|
|
12/4/2018
|
+0.20 / +2.27%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
17,400
|
|
|
12/3/2018
|
+1.10 / +14.29%
|
7.20
|
8.80
|
7.20
|
8.80
|
7.87
|
8.80
|
23,900
|
|
|
11/30/2018
|
-1.30 / -14.44%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
100
|
|
|
11/29/2018
|
+1.00 / +12.50%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
2,100
|
|
|