|
|
Closing price on 11/6/2014
|
|
| Open |
14.00 |
| High |
14.40 |
| Low |
13.80 |
| Volume |
1,503,521 |
| Split-adjusted Price |
1.87 |
|
|
VND Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/6/2014
|
-2.10 / -13.04%
|
14.00
|
14.40
|
13.80
|
14.00
|
14.04
|
1.87
|
1,503,521
|
|
|
11/5/2014
|
+0.30 / +1.90%
|
15.80
|
16.20
|
15.80
|
16.10
|
15.96
|
1.81
|
2,520,750
|
|
|
11/4/2014
|
-0.50 / -3.07%
|
16.30
|
16.30
|
15.80
|
15.80
|
16.04
|
1.78
|
2,254,352
|
|
|
11/3/2014
|
-0.10 / -0.61%
|
16.50
|
16.60
|
16.30
|
16.30
|
16.41
|
1.84
|
983,420
|
|
|
10/31/2014
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.20
|
16.40
|
16.32
|
1.85
|
726,520
|
|
|
10/30/2014
|
+0.60 / +3.80%
|
16.00
|
16.70
|
16.00
|
16.40
|
16.41
|
1.85
|
2,988,180
|
|
|
10/29/2014
|
+0.40 / +2.60%
|
15.20
|
15.90
|
15.20
|
15.80
|
15.73
|
1.78
|
299,700
|
|
|
10/28/2014
|
+0.10 / +0.65%
|
15.10
|
15.60
|
15.10
|
15.40
|
15.32
|
1.74
|
587,500
|
|
|
10/27/2014
|
-0.80 / -4.97%
|
15.90
|
16.10
|
15.30
|
15.30
|
15.62
|
1.72
|
984,800
|
|
|
10/24/2014
|
+0.10 / +0.63%
|
16.00
|
16.10
|
15.90
|
16.10
|
15.98
|
1.81
|
644,200
|
|
|
10/23/2014
|
-0.30 / -1.84%
|
16.30
|
16.30
|
15.90
|
16.00
|
16.09
|
1.80
|
355,600
|
|
|
10/22/2014
|
+0.60 / +3.82%
|
15.70
|
16.30
|
15.70
|
16.30
|
16.11
|
1.84
|
931,950
|
|
|
10/21/2014
|
-0.10 / -0.63%
|
15.80
|
15.90
|
15.60
|
15.70
|
15.75
|
1.77
|
278,700
|
|
|
10/20/2014
|
-0.10 / -0.63%
|
15.90
|
16.20
|
15.80
|
15.80
|
15.92
|
1.78
|
369,110
|
|
|
10/17/2014
|
+0.20 / +1.27%
|
15.80
|
15.90
|
15.60
|
15.90
|
15.70
|
1.79
|
443,610
|
|
|
10/16/2014
|
-0.50 / -3.09%
|
16.10
|
16.20
|
15.70
|
15.70
|
15.91
|
1.77
|
1,340,694
|
|
|
10/15/2014
|
+0.10 / +0.62%
|
16.10
|
16.40
|
15.90
|
16.20
|
16.16
|
1.83
|
749,100
|
|
|
10/14/2014
|
-0.60 / -3.59%
|
16.70
|
16.80
|
16.10
|
16.10
|
16.51
|
1.81
|
753,200
|
|
|
10/13/2014
|
+0.10 / +0.60%
|
16.50
|
16.80
|
16.50
|
16.70
|
16.58
|
1.88
|
649,310
|
|
|
10/10/2014
|
-0.20 / -1.19%
|
17.00
|
17.00
|
16.50
|
16.60
|
16.69
|
1.87
|
851,298
|
|
|
10/9/2014
|
-0.10 / -0.59%
|
17.00
|
17.30
|
16.80
|
16.80
|
17.08
|
1.89
|
920,000
|
|
|
10/8/2014
|
-0.10 / -0.59%
|
17.00
|
17.10
|
16.70
|
16.90
|
16.89
|
1.90
|
843,220
|
|
|
10/7/2014
|
-0.10 / -0.58%
|
17.20
|
17.20
|
16.90
|
17.00
|
17.04
|
1.92
|
924,000
|
|
|
10/6/2014
|
0.00 / 0.00%
|
17.10
|
17.40
|
17.10
|
17.10
|
17.20
|
1.93
|
547,020
|
|
|
10/3/2014
|
+0.20 / +1.18%
|
17.10
|
17.70
|
16.90
|
17.10
|
17.41
|
1.93
|
2,354,700
|
|
|
10/2/2014
|
+0.30 / +1.81%
|
16.60
|
17.20
|
16.60
|
16.90
|
16.90
|
1.90
|
2,012,151
|
|
|
10/1/2014
|
+0.30 / +1.84%
|
16.50
|
16.80
|
16.50
|
16.60
|
16.62
|
1.87
|
823,900
|
|
|
9/30/2014
|
-0.20 / -1.21%
|
16.50
|
16.50
|
16.20
|
16.30
|
16.38
|
1.84
|
847,714
|
|
|
9/29/2014
|
+0.20 / +1.23%
|
16.50
|
16.80
|
16.40
|
16.50
|
16.58
|
1.86
|
777,543
|
|
|
9/26/2014
|
0.00 / 0.00%
|
16.40
|
16.50
|
16.30
|
16.30
|
16.40
|
1.84
|
750,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|