|
|
Closing price on 8/12/2010
|
|
| Open |
26.30 |
| High |
26.30 |
| Low |
24.50 |
| Volume |
552,300 |
| Split-adjusted Price |
2.59 |
|
|
VND Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/12/2010
|
-1.80 / -6.84%
|
26.30
|
26.30
|
24.50
|
24.50
|
24.85
|
2.59
|
552,300
|
|
|
8/11/2010
|
+0.30 / +1.15%
|
26.00
|
26.80
|
25.60
|
26.30
|
26.29
|
2.78
|
452,200
|
|
|
8/10/2010
|
-1.00 / -3.70%
|
27.50
|
27.60
|
25.70
|
26.00
|
26.08
|
2.75
|
842,000
|
|
|
8/9/2010
|
-1.40 / -4.93%
|
28.50
|
28.70
|
26.90
|
27.00
|
27.63
|
2.85
|
941,300
|
|
|
8/6/2010
|
+0.10 / +0.35%
|
28.00
|
28.80
|
27.80
|
28.40
|
28.37
|
3.00
|
1,339,300
|
|
|
8/5/2010
|
-0.10 / -0.35%
|
28.50
|
28.90
|
28.20
|
28.30
|
28.47
|
2.99
|
402,700
|
|
|
8/4/2010
|
-0.60 / -2.07%
|
29.10
|
29.30
|
28.40
|
28.40
|
28.65
|
3.00
|
495,600
|
|
|
8/3/2010
|
-0.10 / -0.34%
|
29.70
|
29.70
|
28.90
|
29.00
|
29.14
|
3.07
|
616,700
|
|
|
8/2/2010
|
-0.40 / -1.36%
|
30.00
|
30.50
|
29.10
|
29.10
|
29.45
|
3.08
|
317,000
|
|
|
7/30/2010
|
-0.10 / -0.34%
|
30.00
|
30.10
|
29.40
|
29.50
|
29.76
|
3.12
|
646,800
|
|
|
7/29/2010
|
-0.10 / -0.34%
|
30.00
|
30.10
|
29.50
|
29.60
|
29.82
|
3.13
|
443,800
|
|
|
7/28/2010
|
-1.00 / -3.26%
|
30.90
|
30.90
|
29.60
|
29.70
|
29.98
|
3.14
|
475,600
|
|
|
7/27/2010
|
-0.30 / -0.97%
|
31.00
|
31.30
|
30.50
|
30.70
|
30.86
|
3.24
|
617,200
|
|
|
7/26/2010
|
+0.30 / +0.98%
|
31.40
|
31.40
|
30.20
|
31.00
|
30.62
|
3.28
|
582,800
|
|
|
7/23/2010
|
-0.10 / -0.32%
|
31.60
|
31.70
|
30.60
|
30.70
|
30.95
|
3.24
|
566,200
|
|
|
7/22/2010
|
-0.50 / -1.60%
|
31.40
|
31.70
|
30.80
|
30.80
|
31.22
|
3.26
|
595,000
|
|
|
7/21/2010
|
-0.60 / -1.88%
|
32.50
|
32.50
|
31.00
|
31.30
|
31.56
|
3.31
|
580,300
|
|
|
7/20/2010
|
+0.80 / +2.57%
|
31.70
|
32.60
|
31.50
|
31.90
|
31.98
|
3.37
|
794,500
|
|
|
7/19/2010
|
-0.70 / -2.20%
|
32.00
|
32.00
|
30.80
|
31.10
|
31.13
|
3.29
|
1,259,500
|
|
|
7/16/2010
|
-0.60 / -1.85%
|
32.60
|
32.90
|
31.60
|
31.80
|
31.94
|
3.36
|
1,247,100
|
|
|
7/15/2010
|
-1.40 / -4.14%
|
34.50
|
34.50
|
32.10
|
32.40
|
32.75
|
3.42
|
2,092,700
|
|
|
7/14/2010
|
-0.40 / -1.17%
|
35.90
|
35.90
|
33.70
|
33.80
|
34.45
|
3.57
|
1,449,900
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:10:00 PM
|
|
|
|
|