|
|
Closing price on 6/10/2010
|
|
| Open |
29.20 |
| High |
29.50 |
| Low |
28.70 |
| Volume |
361,000 |
| Split-adjusted Price |
3.07 |
|
|
VND Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/10/2010
|
-0.20 / -0.68%
|
29.20
|
29.50
|
28.70
|
29.00
|
28.89
|
3.07
|
361,000
|
|
|
6/9/2010
|
0.00 / 0.00%
|
29.50
|
29.80
|
28.90
|
29.20
|
29.30
|
3.09
|
709,100
|
|
|
6/8/2010
|
+0.40 / +1.39%
|
28.50
|
29.40
|
28.40
|
29.20
|
29.04
|
3.09
|
1,257,300
|
|
|
6/7/2010
|
-1.70 / -5.57%
|
29.50
|
29.50
|
28.50
|
28.80
|
28.97
|
3.04
|
991,900
|
|
|
6/4/2010
|
-0.30 / -0.97%
|
31.00
|
31.00
|
30.20
|
30.50
|
30.57
|
3.22
|
989,800
|
|
|
6/3/2010
|
-0.10 / -0.32%
|
31.00
|
31.70
|
30.60
|
30.80
|
30.94
|
3.26
|
1,858,000
|
|
|
6/2/2010
|
-0.30 / -0.96%
|
30.60
|
31.00
|
30.20
|
30.90
|
30.61
|
3.27
|
2,267,800
|
|
|
6/1/2010
|
+0.10 / +0.32%
|
30.50
|
31.60
|
29.50
|
31.20
|
30.59
|
3.30
|
2,359,700
|
|
|
5/31/2010
|
-0.40 / -1.27%
|
31.50
|
32.10
|
31.00
|
31.10
|
31.41
|
3.29
|
1,319,900
|
|
|
5/28/2010
|
+2.00 / +6.78%
|
31.50
|
31.50
|
31.00
|
31.50
|
31.39
|
3.33
|
3,003,200
|
|
|
5/27/2010
|
+1.90 / +6.88%
|
29.50
|
29.50
|
29.50
|
29.50
|
29.50
|
3.12
|
279,200
|
|
|
5/26/2010
|
-20.60 / -42.74%
|
27.60
|
27.60
|
27.60
|
27.60
|
27.60
|
2.92
|
1,062,700
|
|
|
5/25/2010
|
-1.10 / -2.23%
|
50.00
|
50.00
|
48.00
|
48.20
|
48.35
|
2.72
|
813,400
|
|
|
5/24/2010
|
+1.00 / +2.07%
|
50.50
|
50.50
|
48.60
|
49.30
|
49.19
|
2.78
|
528,000
|
|
|
5/21/2010
|
-3.20 / -6.21%
|
50.00
|
50.00
|
48.00
|
48.30
|
48.57
|
2.72
|
871,000
|
|
|
5/20/2010
|
+1.50 / +3.00%
|
50.00
|
52.30
|
47.50
|
51.50
|
50.42
|
2.90
|
1,066,500
|
|
|
5/19/2010
|
+0.80 / +1.63%
|
49.00
|
50.60
|
48.70
|
50.00
|
49.44
|
2.82
|
701,200
|
|
|
5/18/2010
|
+1.00 / +2.07%
|
49.00
|
49.30
|
48.10
|
49.20
|
48.66
|
2.77
|
603,100
|
|
|
5/17/2010
|
-1.10 / -2.23%
|
49.70
|
49.70
|
48.20
|
48.20
|
48.76
|
2.72
|
349,200
|
|
|
5/14/2010
|
+0.10 / +0.20%
|
49.50
|
49.70
|
48.90
|
49.30
|
49.32
|
2.78
|
388,200
|
|
|
5/13/2010
|
+0.50 / +1.03%
|
49.00
|
50.90
|
48.90
|
49.20
|
49.43
|
2.77
|
597,400
|
|
|
5/12/2010
|
-2.40 / -4.70%
|
51.00
|
51.00
|
48.30
|
48.70
|
49.03
|
2.74
|
693,900
|
|
|
5/11/2010
|
+0.50 / +0.99%
|
52.00
|
53.00
|
51.00
|
51.10
|
51.83
|
2.88
|
1,001,900
|
|
|
5/10/2010
|
-3.10 / -5.77%
|
53.60
|
53.60
|
50.20
|
50.60
|
50.74
|
2.85
|
943,900
|
|
|
5/7/2010
|
-2.30 / -4.11%
|
56.00
|
56.00
|
52.50
|
53.70
|
53.60
|
3.03
|
783,500
|
|
|
5/6/2010
|
+1.20 / +2.19%
|
55.40
|
58.20
|
55.40
|
56.00
|
56.00
|
3.16
|
605,700
|
|
|
5/5/2010
|
+0.50 / +0.92%
|
54.10
|
55.00
|
53.60
|
54.80
|
54.40
|
3.09
|
595,800
|
|
|
5/4/2010
|
+1.10 / +2.07%
|
54.00
|
55.00
|
53.60
|
54.30
|
54.13
|
3.06
|
753,500
|
|
|
4/29/2010
|
0.00 / 0.00%
|
53.50
|
53.60
|
52.80
|
53.20
|
53.28
|
3.00
|
531,500
|
|
|
4/28/2010
|
+0.40 / +0.76%
|
53.00
|
53.20
|
52.00
|
53.20
|
52.63
|
3.00
|
601,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|