|
|
Closing price on 1/3/2013
|
|
| Open |
10.00 |
| High |
10.00 |
| Low |
9.30 |
| Volume |
4,662,300 |
| Split-adjusted Price |
1.04 |
|
|
VND Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/3/2013
|
-0.30 / -3.06%
|
10.00
|
10.00
|
9.30
|
9.50
|
9.55
|
1.04
|
4,662,300
|
|
|
1/2/2013
|
+0.30 / +3.16%
|
9.50
|
10.00
|
9.50
|
9.80
|
9.77
|
1.07
|
6,233,700
|
|
|
12/28/2012
|
+0.30 / +3.26%
|
9.30
|
9.50
|
9.10
|
9.50
|
9.30
|
1.04
|
2,484,500
|
|
|
12/27/2012
|
-0.20 / -2.13%
|
9.50
|
9.60
|
9.20
|
9.20
|
9.39
|
1.00
|
3,960,000
|
|
|
12/26/2012
|
+0.30 / +3.30%
|
9.10
|
9.50
|
9.10
|
9.40
|
9.31
|
1.02
|
3,849,100
|
|
|
12/25/2012
|
-0.10 / -1.09%
|
9.20
|
9.30
|
9.00
|
9.10
|
9.19
|
0.99
|
1,828,100
|
|
|
12/24/2012
|
+0.40 / +4.55%
|
8.90
|
9.40
|
8.80
|
9.20
|
9.16
|
1.00
|
3,726,800
|
|
|
12/21/2012
|
-0.10 / -1.12%
|
8.90
|
9.00
|
8.80
|
8.80
|
8.84
|
0.96
|
901,500
|
|
|
12/20/2012
|
-0.30 / -3.26%
|
9.30
|
9.30
|
8.90
|
8.90
|
9.09
|
0.97
|
2,609,600
|
|
|
12/19/2012
|
+0.30 / +3.37%
|
8.90
|
9.40
|
8.90
|
9.20
|
9.20
|
1.00
|
3,425,700
|
|
|
12/18/2012
|
-0.10 / -1.11%
|
9.10
|
9.10
|
8.80
|
8.90
|
8.87
|
0.97
|
1,434,900
|
|
|
12/17/2012
|
0.00 / 0.00%
|
8.90
|
9.10
|
8.70
|
9.00
|
8.91
|
0.98
|
2,545,643
|
|
|
12/14/2012
|
0.00 / 0.00%
|
9.00
|
9.10
|
8.80
|
9.00
|
8.97
|
0.98
|
2,590,721
|
|
|
12/13/2012
|
-0.10 / -1.10%
|
9.10
|
9.10
|
8.80
|
9.00
|
8.98
|
0.98
|
2,791,597
|
|
|
12/12/2012
|
+0.20 / +2.25%
|
8.80
|
9.20
|
8.70
|
9.10
|
8.98
|
0.99
|
3,209,300
|
|
|
12/11/2012
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.70
|
8.90
|
8.86
|
0.97
|
2,910,200
|
|
|
12/10/2012
|
+0.50 / +5.95%
|
8.50
|
8.90
|
8.40
|
8.90
|
8.73
|
0.97
|
3,097,900
|
|
|
12/7/2012
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.30
|
8.40
|
8.44
|
0.92
|
1,506,800
|
|
|
12/6/2012
|
0.00 / 0.00%
|
7.90
|
8.50
|
7.90
|
8.40
|
8.39
|
0.92
|
1,823,200
|
|
|
12/5/2012
|
+0.20 / +2.44%
|
8.30
|
8.50
|
8.20
|
8.40
|
8.40
|
0.92
|
2,912,000
|
|
|
12/4/2012
|
+0.30 / +3.80%
|
8.00
|
8.30
|
8.00
|
8.20
|
8.09
|
0.89
|
1,545,100
|
|
|
12/3/2012
|
-0.10 / -1.25%
|
8.00
|
8.00
|
7.80
|
7.90
|
7.90
|
0.86
|
1,036,100
|
|
|
11/30/2012
|
+0.10 / +1.27%
|
7.80
|
8.10
|
7.80
|
8.00
|
7.95
|
0.87
|
1,513,400
|
|
|
11/29/2012
|
+0.10 / +1.28%
|
7.90
|
8.00
|
7.80
|
7.90
|
7.90
|
0.86
|
1,230,200
|
|
|
11/28/2012
|
0.00 / 0.00%
|
7.80
|
8.00
|
7.80
|
7.80
|
7.88
|
0.85
|
1,260,900
|
|
|
11/27/2012
|
-0.10 / -1.27%
|
7.40
|
8.00
|
7.40
|
7.80
|
7.87
|
0.85
|
442,500
|
|
|
11/26/2012
|
-0.10 / -1.25%
|
8.00
|
8.00
|
7.80
|
7.90
|
7.86
|
0.86
|
1,372,400
|
|
|
11/23/2012
|
-0.10 / -1.23%
|
8.00
|
8.20
|
7.90
|
8.00
|
8.04
|
0.87
|
1,860,700
|
|
|
11/22/2012
|
+0.20 / +2.53%
|
8.00
|
8.10
|
7.90
|
8.10
|
8.01
|
0.88
|
821,500
|
|
|
11/21/2012
|
-0.20 / -2.47%
|
8.10
|
8.20
|
7.90
|
7.90
|
8.05
|
0.86
|
1,170,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:35:00 PM
|
|
|
|
|