|
|
Closing price on 5/22/2017
|
|
| Open |
20.00 |
| High |
21.10 |
| Low |
18.90 |
| Volume |
1,360,450 |
| Split-adjusted Price |
2.71 |
|
|
VND Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/22/2017
|
-0.10 / -0.52%
|
20.00
|
21.10
|
18.90
|
19.30
|
19.17
|
2.71
|
1,360,450
|
|
|
5/19/2017
|
+1.40 / +7.78%
|
18.00
|
19.50
|
17.90
|
19.40
|
18.98
|
2.72
|
1,825,221
|
|
|
5/18/2017
|
+0.10 / +0.56%
|
17.90
|
18.50
|
17.70
|
18.00
|
18.04
|
2.53
|
768,459
|
|
|
5/17/2017
|
-0.20 / -1.10%
|
17.70
|
18.30
|
17.70
|
17.90
|
17.96
|
2.51
|
313,225
|
|
|
5/16/2017
|
-0.60 / -3.21%
|
18.80
|
19.00
|
18.10
|
18.10
|
18.54
|
2.54
|
592,391
|
|
|
5/15/2017
|
+0.80 / +4.47%
|
17.90
|
19.00
|
17.70
|
18.70
|
18.24
|
2.62
|
847,661
|
|
|
5/12/2017
|
0.00 / 0.00%
|
18.00
|
18.20
|
17.80
|
17.90
|
17.94
|
2.51
|
817,950
|
|
|
5/11/2017
|
+0.10 / +0.56%
|
17.80
|
18.40
|
17.70
|
17.90
|
17.97
|
2.51
|
787,336
|
|
|
5/10/2017
|
-0.50 / -2.73%
|
18.40
|
19.00
|
17.80
|
17.80
|
18.39
|
2.50
|
1,434,424
|
|
|
5/9/2017
|
+1.50 / +8.93%
|
16.90
|
18.30
|
16.90
|
18.30
|
17.63
|
2.57
|
939,857
|
|
|
5/8/2017
|
+0.50 / +3.07%
|
16.30
|
16.80
|
16.20
|
16.80
|
16.52
|
2.36
|
396,000
|
|
|
5/5/2017
|
-0.10 / -0.61%
|
16.70
|
16.70
|
16.20
|
16.30
|
16.43
|
2.29
|
341,460
|
|
|
5/4/2017
|
+0.90 / +5.81%
|
15.70
|
16.60
|
15.60
|
16.40
|
16.27
|
2.30
|
847,912
|
|
|
5/3/2017
|
+0.30 / +1.97%
|
15.20
|
15.50
|
15.20
|
15.50
|
15.20
|
2.18
|
576,405
|
|
|
4/28/2017
|
0.00 / 0.00%
|
15.20
|
15.40
|
15.00
|
15.20
|
15.20
|
2.13
|
354,214
|
|
|
4/27/2017
|
+0.30 / +2.01%
|
14.90
|
15.20
|
14.90
|
15.20
|
14.90
|
2.13
|
883,576
|
|
|
4/26/2017
|
0.00 / 0.00%
|
14.90
|
15.20
|
14.80
|
14.90
|
14.90
|
2.09
|
507,338
|
|
|
4/25/2017
|
-0.10 / -0.67%
|
14.90
|
15.10
|
14.80
|
14.90
|
14.98
|
2.09
|
222,160
|
|
|
4/24/2017
|
-0.30 / -1.96%
|
15.40
|
15.50
|
15.00
|
15.00
|
15.18
|
2.11
|
243,304
|
|
|
4/21/2017
|
+0.50 / +3.38%
|
15.00
|
16.20
|
15.00
|
15.30
|
15.84
|
2.15
|
1,566,437
|
|
|
4/20/2017
|
-0.10 / -0.67%
|
15.00
|
15.20
|
14.80
|
14.80
|
14.90
|
2.08
|
466,538
|
|
|
4/19/2017
|
-0.20 / -1.32%
|
14.90
|
15.10
|
14.80
|
14.90
|
15.10
|
2.09
|
189,980
|
|
|
4/18/2017
|
+0.30 / +2.03%
|
14.80
|
15.10
|
14.70
|
15.10
|
14.80
|
2.12
|
167,747
|
|
|
4/17/2017
|
-0.10 / -0.67%
|
14.50
|
15.20
|
14.50
|
14.80
|
14.87
|
2.08
|
153,805
|
|
|
4/14/2017
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.40
|
14.90
|
14.90
|
2.09
|
389,632
|
|
|
4/13/2017
|
-0.60 / -3.87%
|
15.50
|
15.50
|
14.90
|
14.90
|
15.18
|
2.09
|
393,123
|
|
|
4/12/2017
|
0.00 / 0.00%
|
15.20
|
15.50
|
14.90
|
15.50
|
15.27
|
2.18
|
384,639
|
|
|
4/11/2017
|
-0.30 / -1.90%
|
15.80
|
15.80
|
15.30
|
15.50
|
15.80
|
2.18
|
367,340
|
|
|
4/10/2017
|
+1.40 / +9.72%
|
14.70
|
15.80
|
14.70
|
15.80
|
15.31
|
2.22
|
1,166,604
|
|
|
4/7/2017
|
+0.10 / +0.70%
|
14.30
|
14.50
|
14.20
|
14.40
|
14.41
|
2.02
|
196,681
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:25:01 AM
|
|
|
|
|