Live Quote:
On
|
|
|
Tuesday, February 25, 2025 6:57:05 AM - Markets open
|
|
|
|
|
|
|
|
Closing price on 8/12/2011
|
|
Open |
18.60 |
High |
18.60 |
Low |
18.60 |
Volume |
0 |
Split-adjusted Price |
17.24 |
|
|
VNG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/12/2011
|
0.00 / 0.00%
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
17.24
|
0
|
|
8/11/2011
|
0.00 / 0.00%
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
17.24
|
0
|
|
8/10/2011
|
+0.80 / +4.49%
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
17.24
|
20
|
|
8/9/2011
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
16.50
|
0
|
|
8/8/2011
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
16.50
|
0
|
|
8/5/2011
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
16.50
|
107,430
|
|
8/4/2011
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
16.50
|
0
|
|
8/3/2011
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
16.50
|
0
|
|
8/2/2011
|
+0.80 / +4.71%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
16.50
|
500
|
|
8/1/2011
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
15.76
|
0
|
|
7/29/2011
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
15.76
|
25,000
|
|
7/28/2011
|
-0.80 / -4.49%
|
18.60
|
18.60
|
17.00
|
17.00
|
17.00
|
15.76
|
60,120
|
|
7/27/2011
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
16.50
|
0
|
|
7/26/2011
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
16.50
|
0
|
|
7/25/2011
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
16.50
|
0
|
|
7/22/2011
|
+0.80 / +4.71%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
16.50
|
1,000
|
|
7/21/2011
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
15.76
|
0
|
|
7/20/2011
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
15.76
|
52,990
|
|
7/19/2011
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
15.76
|
0
|
|
7/18/2011
|
+0.80 / +4.94%
|
16.90
|
17.00
|
16.90
|
17.00
|
17.00
|
15.76
|
100
|
|
7/15/2011
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
15.01
|
290
|
|
7/14/2011
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
15.01
|
0
|
|
7/13/2011
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
15.01
|
200,000
|
|
7/12/2011
|
0.00 / 0.00%
|
16.20
|
16.50
|
16.20
|
16.20
|
16.20
|
15.01
|
100,910
|
|
7/11/2011
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
15.01
|
0
|
|
7/8/2011
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
15.01
|
1,150
|
|
7/7/2011
|
+0.10 / +0.62%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
15.01
|
200,530
|
|
7/6/2011
|
-0.10 / -0.62%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
14.92
|
2,640
|
|
7/5/2011
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
15.01
|
300,150
|
|
7/4/2011
|
+0.10 / +0.62%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
15.01
|
103,000
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|
We continuously improve our services, here are the latest updates...
|
Portfolio
|
Allow you to monitor a customised group of securities. You can set up multiple Portfolios to help you better manage your investments.
|
|
Trigger Alerts
|
Get up-to-date alerts delivered directly to your email address.
|
|
Stock Screener
|
Allow you to filter the market and find exactly what sort of company you are looking for.
|
|
Live Terminal
|
Get instant access to FREE REAL-TIME streaming quotes for hundreds of stocks from HOSE, HNX and UPCOM exchanges.
|