|
|
Closing price on 11/30/2010
|
|
| Open |
17.00 |
| High |
17.60 |
| Low |
16.80 |
| Volume |
1,916,000 |
| Split-adjusted Price |
1.86 |
|
|
VND Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/30/2010
|
+0.50 / +2.92%
|
17.00
|
17.60
|
16.80
|
17.60
|
17.59
|
1.86
|
1,916,000
|
|
|
11/29/2010
|
+1.00 / +6.21%
|
16.00
|
17.10
|
15.50
|
17.10
|
16.52
|
1.81
|
1,797,400
|
|
|
11/26/2010
|
+0.40 / +2.55%
|
15.70
|
16.40
|
15.60
|
16.10
|
15.96
|
1.70
|
1,312,000
|
|
|
11/25/2010
|
+0.90 / +6.08%
|
14.90
|
15.70
|
14.80
|
15.70
|
15.55
|
1.66
|
1,666,400
|
|
|
11/24/2010
|
-0.40 / -2.63%
|
15.20
|
15.20
|
14.40
|
14.80
|
14.72
|
1.56
|
883,100
|
|
|
11/23/2010
|
+0.30 / +2.01%
|
15.20
|
15.20
|
14.80
|
15.20
|
15.00
|
1.61
|
668,800
|
|
|
11/22/2010
|
-0.50 / -3.25%
|
15.50
|
15.50
|
14.70
|
14.90
|
14.85
|
1.57
|
848,400
|
|
|
11/19/2010
|
-0.60 / -3.75%
|
16.40
|
16.50
|
15.40
|
15.40
|
15.79
|
1.63
|
801,000
|
|
|
11/18/2010
|
+0.60 / +3.90%
|
15.70
|
16.40
|
15.60
|
16.00
|
15.95
|
1.69
|
879,600
|
|
|
11/17/2010
|
+0.40 / +2.67%
|
14.90
|
15.90
|
14.60
|
15.40
|
15.42
|
1.63
|
881,500
|
|
|
11/16/2010
|
-0.60 / -3.85%
|
15.00
|
16.00
|
14.90
|
15.00
|
15.16
|
1.59
|
1,258,400
|
|
|
11/15/2010
|
-0.90 / -5.45%
|
16.60
|
17.00
|
15.50
|
15.60
|
16.01
|
1.65
|
884,000
|
|
|
11/12/2010
|
-0.90 / -5.17%
|
17.40
|
17.40
|
16.40
|
16.50
|
16.56
|
1.74
|
1,479,600
|
|
|
11/11/2010
|
-0.70 / -3.87%
|
18.20
|
18.20
|
17.30
|
17.40
|
17.63
|
1.84
|
950,300
|
|
|
11/10/2010
|
0.00 / 0.00%
|
18.30
|
18.30
|
18.00
|
18.10
|
18.13
|
1.91
|
419,100
|
|
|
11/9/2010
|
-0.40 / -2.16%
|
18.50
|
18.50
|
18.00
|
18.10
|
18.16
|
1.91
|
669,200
|
|
|
11/8/2010
|
-0.40 / -2.12%
|
20.00
|
20.00
|
18.30
|
18.50
|
18.68
|
1.96
|
554,200
|
|
|
11/5/2010
|
+0.60 / +3.28%
|
18.50
|
19.30
|
18.40
|
18.90
|
18.91
|
2.00
|
644,200
|
|
|
11/4/2010
|
+0.20 / +1.10%
|
18.30
|
18.50
|
18.10
|
18.30
|
18.31
|
1.93
|
459,500
|
|
|
11/3/2010
|
-0.40 / -2.16%
|
18.50
|
18.70
|
18.00
|
18.10
|
18.17
|
1.91
|
714,700
|
|
|
11/2/2010
|
0.00 / 0.00%
|
18.50
|
18.80
|
18.20
|
18.50
|
18.40
|
1.96
|
420,700
|
|
|
11/1/2010
|
-0.40 / -2.12%
|
19.10
|
19.10
|
18.50
|
18.50
|
18.61
|
1.96
|
485,600
|
|
|
10/29/2010
|
+0.30 / +1.61%
|
18.00
|
19.10
|
18.00
|
18.90
|
18.91
|
2.00
|
488,500
|
|
|
10/28/2010
|
-0.20 / -1.06%
|
18.70
|
19.00
|
18.50
|
18.60
|
18.66
|
1.97
|
316,800
|
|
|
10/27/2010
|
-0.70 / -3.59%
|
20.00
|
20.20
|
18.70
|
18.80
|
19.11
|
1.99
|
629,500
|
|
|
10/26/2010
|
+0.90 / +4.84%
|
18.40
|
19.50
|
18.40
|
19.50
|
19.35
|
2.06
|
1,252,800
|
|
|
10/25/2010
|
+0.30 / +1.64%
|
18.40
|
18.60
|
18.00
|
18.60
|
18.27
|
1.97
|
518,500
|
|
|
10/22/2010
|
+0.30 / +1.67%
|
18.50
|
18.50
|
18.00
|
18.30
|
18.19
|
1.93
|
575,700
|
|
|
10/21/2010
|
+0.20 / +1.12%
|
17.50
|
19.00
|
17.50
|
18.00
|
18.14
|
1.90
|
867,100
|
|
|
10/20/2010
|
-1.00 / -5.32%
|
18.80
|
18.80
|
17.70
|
17.80
|
17.99
|
1.88
|
817,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|