|
|
Closing price on 2/24/2011
|
|
| Open |
16.20 |
| High |
16.80 |
| Low |
15.40 |
| Volume |
2,794,000 |
| Split-adjusted Price |
1.68 |
|
|
VND Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/24/2011
|
-0.70 / -4.22%
|
16.20
|
16.80
|
15.40
|
15.90
|
15.71
|
1.68
|
2,794,000
|
|
|
2/23/2011
|
+0.10 / +0.61%
|
16.10
|
16.80
|
16.10
|
16.60
|
16.46
|
1.75
|
2,048,100
|
|
|
2/22/2011
|
-0.80 / -4.62%
|
16.10
|
16.90
|
16.10
|
16.50
|
16.23
|
1.74
|
4,333,900
|
|
|
2/21/2011
|
-1.10 / -5.98%
|
18.10
|
18.10
|
17.30
|
17.30
|
17.34
|
1.83
|
1,468,900
|
|
|
2/18/2011
|
-0.60 / -3.16%
|
18.80
|
19.00
|
18.10
|
18.40
|
18.51
|
1.94
|
1,354,400
|
|
|
2/17/2011
|
-0.80 / -4.04%
|
19.80
|
19.90
|
18.90
|
19.00
|
19.15
|
2.01
|
1,922,400
|
|
|
2/16/2011
|
-0.20 / -1.00%
|
20.00
|
20.50
|
19.70
|
19.80
|
19.98
|
2.09
|
1,095,400
|
|
|
2/15/2011
|
-0.50 / -2.44%
|
20.50
|
20.50
|
19.80
|
20.00
|
20.05
|
2.11
|
1,446,400
|
|
|
2/14/2011
|
-0.10 / -0.49%
|
20.50
|
20.80
|
20.30
|
20.50
|
20.46
|
2.17
|
1,018,800
|
|
|
2/11/2011
|
+0.10 / +0.49%
|
20.30
|
20.90
|
20.30
|
20.60
|
20.52
|
2.18
|
899,700
|
|
|
2/10/2011
|
-0.30 / -1.44%
|
20.80
|
21.00
|
20.30
|
20.50
|
20.57
|
2.17
|
946,500
|
|
|
2/9/2011
|
+0.90 / +4.52%
|
18.50
|
21.10
|
18.50
|
20.80
|
20.98
|
2.20
|
2,277,900
|
|
|
2/8/2011
|
+0.30 / +1.53%
|
20.10
|
20.10
|
19.60
|
19.90
|
19.83
|
2.10
|
614,700
|
|
|
1/28/2011
|
-0.50 / -2.49%
|
20.10
|
20.30
|
19.60
|
19.60
|
19.94
|
2.07
|
1,715,900
|
|
|
1/27/2011
|
+0.50 / +2.55%
|
19.70
|
20.20
|
19.60
|
20.10
|
19.90
|
2.12
|
1,167,500
|
|
|
1/26/2011
|
+0.60 / +3.16%
|
19.00
|
20.20
|
19.00
|
19.60
|
19.65
|
2.07
|
1,111,400
|
|
|
1/25/2011
|
-0.40 / -2.06%
|
19.60
|
19.70
|
18.90
|
19.00
|
19.21
|
2.01
|
1,355,600
|
|
|
1/24/2011
|
-0.80 / -3.96%
|
20.50
|
20.80
|
19.30
|
19.40
|
19.81
|
2.05
|
1,159,100
|
|
|
1/21/2011
|
-0.10 / -0.49%
|
20.30
|
21.00
|
20.10
|
20.20
|
20.51
|
2.14
|
1,454,000
|
|
|
1/20/2011
|
-0.50 / -2.40%
|
21.00
|
21.20
|
20.20
|
20.30
|
20.55
|
2.15
|
1,491,300
|
|
|
1/19/2011
|
-0.20 / -0.95%
|
21.00
|
21.30
|
20.40
|
20.80
|
20.78
|
2.20
|
1,506,200
|
|
|
1/18/2011
|
-1.00 / -4.55%
|
22.00
|
22.60
|
20.90
|
21.00
|
21.54
|
2.22
|
1,988,200
|
|
|
1/17/2011
|
+0.70 / +3.29%
|
21.10
|
22.40
|
21.00
|
22.00
|
22.01
|
2.33
|
2,242,100
|
|
|
1/14/2011
|
+0.40 / +1.91%
|
21.00
|
21.40
|
20.60
|
21.30
|
21.01
|
2.25
|
1,675,500
|
|
|
1/13/2011
|
+0.20 / +0.97%
|
20.70
|
21.30
|
20.40
|
20.90
|
20.83
|
2.21
|
1,218,900
|
|
|
1/12/2011
|
+0.60 / +2.99%
|
20.40
|
21.00
|
20.30
|
20.70
|
20.62
|
2.19
|
1,800,100
|
|
|
1/11/2011
|
-1.10 / -5.19%
|
21.40
|
21.40
|
20.00
|
20.10
|
20.26
|
2.12
|
2,890,600
|
|
|
1/10/2011
|
-1.00 / -4.50%
|
22.50
|
22.50
|
21.10
|
21.20
|
21.55
|
2.24
|
2,563,300
|
|
|
1/7/2011
|
-0.50 / -2.20%
|
22.50
|
23.30
|
22.00
|
22.20
|
22.59
|
2.35
|
1,604,500
|
|
|
1/6/2011
|
-0.10 / -0.44%
|
22.80
|
23.10
|
22.50
|
22.70
|
22.75
|
2.40
|
1,171,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|