|
|
Closing price on 11/12/2013
|
|
| Open |
10.00 |
| High |
10.10 |
| Low |
9.70 |
| Volume |
1,714,100 |
| Split-adjusted Price |
1.06 |
|
|
VND Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/12/2013
|
-0.30 / -3.00%
|
10.00
|
10.10
|
9.70
|
9.70
|
9.81
|
1.06
|
1,714,100
|
|
|
11/11/2013
|
+0.20 / +2.04%
|
9.90
|
10.00
|
9.70
|
10.00
|
9.81
|
1.09
|
1,378,130
|
|
|
11/8/2013
|
+0.30 / +3.16%
|
9.50
|
9.80
|
9.50
|
9.80
|
9.69
|
1.07
|
2,082,400
|
|
|
11/7/2013
|
0.00 / 0.00%
|
9.60
|
9.80
|
9.50
|
9.50
|
9.65
|
1.04
|
2,382,553
|
|
|
11/6/2013
|
+0.10 / +1.06%
|
9.40
|
9.60
|
9.40
|
9.50
|
9.50
|
1.04
|
1,779,414
|
|
|
11/5/2013
|
+0.10 / +1.08%
|
9.40
|
9.50
|
9.30
|
9.40
|
9.40
|
1.02
|
971,494
|
|
|
11/4/2013
|
+0.10 / +1.09%
|
9.20
|
9.30
|
9.10
|
9.30
|
9.26
|
1.01
|
675,229
|
|
|
11/1/2013
|
+0.10 / +1.10%
|
9.20
|
9.30
|
9.10
|
9.20
|
9.20
|
1.00
|
330,821
|
|
|
10/31/2013
|
-0.10 / -1.09%
|
9.20
|
9.20
|
9.10
|
9.10
|
9.12
|
0.99
|
329,320
|
|
|
10/30/2013
|
-0.10 / -1.08%
|
9.30
|
9.30
|
9.10
|
9.20
|
9.21
|
1.00
|
347,107
|
|
|
10/29/2013
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.10
|
9.30
|
9.24
|
1.01
|
673,600
|
|
|
10/28/2013
|
+0.20 / +2.20%
|
9.10
|
9.50
|
9.10
|
9.30
|
9.35
|
1.01
|
2,431,120
|
|
|
10/25/2013
|
0.00 / 0.00%
|
9.10
|
9.20
|
9.10
|
9.10
|
9.11
|
0.99
|
774,800
|
|
|
10/24/2013
|
-0.20 / -2.15%
|
9.30
|
9.40
|
9.10
|
9.10
|
9.18
|
0.99
|
1,372,000
|
|
|
10/23/2013
|
+0.10 / +1.09%
|
9.30
|
9.40
|
9.30
|
9.30
|
9.34
|
1.01
|
953,400
|
|
|
10/22/2013
|
-0.20 / -2.13%
|
9.40
|
9.40
|
9.10
|
9.20
|
9.28
|
1.00
|
1,422,336
|
|
|
10/21/2013
|
+0.20 / +2.17%
|
9.30
|
9.60
|
9.20
|
9.40
|
9.43
|
1.02
|
2,131,700
|
|
|
10/18/2013
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.10
|
9.20
|
9.18
|
1.00
|
836,440
|
|
|
10/17/2013
|
+0.50 / +5.75%
|
8.80
|
9.30
|
8.80
|
9.20
|
9.11
|
1.00
|
3,033,700
|
|
|
10/16/2013
|
+0.10 / +1.16%
|
8.70
|
8.80
|
8.60
|
8.70
|
8.76
|
0.95
|
560,600
|
|
|
10/15/2013
|
+0.10 / +1.18%
|
8.50
|
8.70
|
8.50
|
8.60
|
8.60
|
0.94
|
674,700
|
|
|
10/14/2013
|
-0.10 / -1.16%
|
8.80
|
8.80
|
8.50
|
8.50
|
8.63
|
0.93
|
881,700
|
|
|
10/11/2013
|
-0.10 / -1.15%
|
8.80
|
8.80
|
8.60
|
8.60
|
8.68
|
0.94
|
596,433
|
|
|
10/10/2013
|
-0.10 / -1.14%
|
8.80
|
9.00
|
8.70
|
8.70
|
8.82
|
0.95
|
969,406
|
|
|
10/9/2013
|
-0.10 / -1.12%
|
9.00
|
9.00
|
8.80
|
8.80
|
8.83
|
0.96
|
568,800
|
|
|
10/8/2013
|
+0.40 / +4.71%
|
8.60
|
9.00
|
8.50
|
8.90
|
8.71
|
0.97
|
2,277,126
|
|
|
10/7/2013
|
+0.20 / +2.41%
|
8.30
|
8.70
|
8.30
|
8.50
|
8.50
|
0.93
|
1,236,752
|
|
|
10/4/2013
|
0.00 / 0.00%
|
8.20
|
8.40
|
8.20
|
8.30
|
8.25
|
0.90
|
958,500
|
|
|
10/3/2013
|
-0.10 / -1.19%
|
8.40
|
8.40
|
8.30
|
8.30
|
8.32
|
0.90
|
513,810
|
|
|
10/2/2013
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.30
|
8.40
|
8.40
|
0.92
|
433,371
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:55:29 AM
|
|
|
|
|