|
|
Closing price on 7/13/2010
|
|
| Open |
33.00 |
| High |
34.20 |
| Low |
32.70 |
| Volume |
1,130,900 |
| Split-adjusted Price |
3.61 |
|
|
VND Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/13/2010
|
+1.90 / +5.88%
|
33.00
|
34.20
|
32.70
|
34.20
|
33.60
|
3.61
|
1,130,900
|
|
|
7/12/2010
|
+0.30 / +0.94%
|
32.40
|
32.50
|
31.60
|
32.30
|
31.98
|
3.41
|
471,600
|
|
|
7/9/2010
|
0.00 / 0.00%
|
32.30
|
32.50
|
31.90
|
32.00
|
32.13
|
3.38
|
573,800
|
|
|
7/8/2010
|
+0.30 / +0.95%
|
32.20
|
33.20
|
31.80
|
32.00
|
32.28
|
3.38
|
688,900
|
|
|
7/7/2010
|
-0.20 / -0.63%
|
32.20
|
32.50
|
31.10
|
31.70
|
31.91
|
3.35
|
731,900
|
|
|
7/6/2010
|
-1.00 / -3.04%
|
32.90
|
32.90
|
31.80
|
31.90
|
32.06
|
3.37
|
959,700
|
|
|
7/5/2010
|
-0.20 / -0.60%
|
33.00
|
33.40
|
32.70
|
32.90
|
32.94
|
3.48
|
663,400
|
|
|
7/2/2010
|
+0.20 / +0.61%
|
32.80
|
33.80
|
32.80
|
33.10
|
33.16
|
3.50
|
741,600
|
|
|
7/1/2010
|
-0.10 / -0.30%
|
32.90
|
33.30
|
32.60
|
32.90
|
32.93
|
3.48
|
734,700
|
|
|
6/30/2010
|
-1.60 / -4.62%
|
33.60
|
33.60
|
32.50
|
33.00
|
33.16
|
3.49
|
533,800
|
|
|
6/29/2010
|
-0.10 / -0.29%
|
35.00
|
35.50
|
33.80
|
34.60
|
34.48
|
3.66
|
1,637,000
|
|
|
6/28/2010
|
+0.10 / +0.29%
|
34.60
|
35.00
|
33.80
|
34.70
|
34.55
|
3.67
|
1,144,500
|
|
|
6/25/2010
|
-0.80 / -2.26%
|
34.80
|
34.80
|
33.40
|
34.60
|
34.12
|
3.66
|
1,381,000
|
|
|
6/24/2010
|
-0.70 / -1.94%
|
36.00
|
37.30
|
34.50
|
35.40
|
35.71
|
3.74
|
2,396,100
|
|
|
6/23/2010
|
+1.80 / +5.25%
|
35.00
|
36.30
|
33.80
|
36.10
|
35.71
|
3.82
|
2,182,900
|
|
|
6/22/2010
|
+1.80 / +5.54%
|
33.00
|
34.30
|
32.40
|
34.30
|
33.98
|
3.63
|
2,864,400
|
|
|
6/21/2010
|
+1.70 / +5.52%
|
30.90
|
32.50
|
30.90
|
32.50
|
32.14
|
3.44
|
2,007,100
|
|
|
6/18/2010
|
+1.40 / +4.76%
|
29.60
|
30.90
|
29.50
|
30.80
|
30.36
|
3.26
|
1,606,600
|
|
|
6/17/2010
|
+0.20 / +0.68%
|
29.10
|
29.70
|
28.90
|
29.40
|
29.33
|
3.11
|
2,036,000
|
|
|
6/16/2010
|
+0.30 / +1.04%
|
29.10
|
29.50
|
28.70
|
29.20
|
29.09
|
3.09
|
1,002,100
|
|
|
6/15/2010
|
-0.20 / -0.69%
|
29.20
|
29.40
|
28.50
|
28.90
|
28.99
|
3.05
|
803,500
|
|
|
6/14/2010
|
0.00 / 0.00%
|
29.60
|
29.70
|
28.80
|
29.10
|
29.13
|
3.08
|
1,166,700
|
|
|
6/11/2010
|
+0.10 / +0.34%
|
29.40
|
29.70
|
28.90
|
29.10
|
29.25
|
3.08
|
776,100
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:30:00 AM
|
|
|
|
|