VanEck Vietnam ETF AMEX:VNM Historical Prices

Below are the 3695 trading days of historical prices for VNM.

#	Exchange	Symbol	Date	Open	High	Low	Close
3695	AMEX	VNM	Fri, Apr 19, 2024	11.97	12.05	11.84	11.85
3694	AMEX	VNM	Thu, Apr 18, 2024	12.17	12.21	12.11	12.14
3693	AMEX	VNM	Wed, Apr 17, 2024	12.24	12.28	12.09	12.12
3692	AMEX	VNM	Tue, Apr 16, 2024	12.49	12.50	12.41	12.41
3691	AMEX	VNM	Mon, Apr 15, 2024	12.75	12.75	12.55	12.55
3690	AMEX	VNM	Fri, Apr 12, 2024	13.35	13.41	13.24	13.26
3689	AMEX	VNM	Thu, Apr 11, 2024	13.38	13.40	13.31	13.37
3688	AMEX	VNM	Wed, Apr 10, 2024	13.24	13.33	13.18	13.32
3687	AMEX	VNM	Tue, Apr 9, 2024	13.38	13.44	13.34	13.38
3686	AMEX	VNM	Mon, Apr 8, 2024	13.34	13.35	13.23	13.25
3685	AMEX	VNM	Fri, Apr 5, 2024	13.37	13.42	13.30	13.37
3684	AMEX	VNM	Thu, Apr 4, 2024	13.60	13.63	13.40	13.43
3683	AMEX	VNM	Wed, Apr 3, 2024	13.58	13.61	13.45	13.56
3682	AMEX	VNM	Tue, Apr 2, 2024	13.66	13.69	13.58	13.64
3681	AMEX	VNM	Mon, Apr 1, 2024	13.74	13.79	13.62	13.65
3680	AMEX	VNM	Thu, Mar 28, 2024	13.82	13.91	13.81	13.90
3679	AMEX	VNM	Wed, Mar 27, 2024	13.74	13.84	13.72	13.83
3678	AMEX	VNM	Tue, Mar 26, 2024	13.69	13.74	13.66	13.72
3677	AMEX	VNM	Mon, Mar 25, 2024	13.65	13.70	13.56	13.62
3676	AMEX	VNM	Fri, Mar 22, 2024	13.71	13.74	13.70	13.73
3675	AMEX	VNM	Thu, Mar 21, 2024	13.65	13.70	13.63	13.67
3674	AMEX	VNM	Wed, Mar 20, 2024	13.51	13.59	13.49	13.57
3673	AMEX	VNM	Tue, Mar 19, 2024	13.33	13.42	13.30	13.40
3672	AMEX	VNM	Mon, Mar 18, 2024	13.49	13.51	13.34	13.34
3671	AMEX	VNM	Fri, Mar 15, 2024	13.53	13.57	13.48	13.52
3670	AMEX	VNM	Thu, Mar 14, 2024	13.58	13.67	13.54	13.56
3669	AMEX	VNM	Wed, Mar 13, 2024	13.56	13.64	13.49	13.61
3668	AMEX	VNM	Tue, Mar 12, 2024	13.30	13.35	13.27	13.35
3667	AMEX	VNM	Mon, Mar 11, 2024	13.38	13.38	13.30	13.30
3666	AMEX	VNM	Fri, Mar 8, 2024	13.52	13.55	13.44	13.46
3665	AMEX	VNM	Thu, Mar 7, 2024	13.65	13.79	13.65	13.78
3664	AMEX	VNM	Wed, Mar 6, 2024	13.51	13.55	13.49	13.52
3663	AMEX	VNM	Tue, Mar 5, 2024	13.65	13.68	13.57	13.59
3662	AMEX	VNM	Mon, Mar 4, 2024	13.58	13.64	13.57	13.58
3661	AMEX	VNM	Fri, Mar 1, 2024	13.53	13.61	13.52	13.60
3660	AMEX	VNM	Thu, Feb 29, 2024	13.47	13.52	13.44	13.51
3659	AMEX	VNM	Wed, Feb 28, 2024	13.37	13.53	13.29	13.52
3658	AMEX	VNM	Tue, Feb 27, 2024	13.24	13.30	13.22	13.30
3657	AMEX	VNM	Mon, Feb 26, 2024	13.07	13.10	13.05	13.06
3656	AMEX	VNM	Fri, Feb 23, 2024	13.13	13.13	13.03	13.06
3655	AMEX	VNM	Thu, Feb 22, 2024	13.42	13.42	13.31	13.37
3654	AMEX	VNM	Wed, Feb 21, 2024	13.44	13.44	13.37	13.42
3653	AMEX	VNM	Tue, Feb 20, 2024	13.36	13.54	13.36	13.54
3652	AMEX	VNM	Fri, Feb 16, 2024	13.10	13.22	13.08	13.17
3651	AMEX	VNM	Thu, Feb 15, 2024	13.07	13.10	13.02	13.08
3650	AMEX	VNM	Wed, Feb 14, 2024	13.05	13.06	12.98	13.03
3649	AMEX	VNM	Tue, Feb 13, 2024	13.01	13.04	12.95	12.99
3648	AMEX	VNM	Mon, Feb 12, 2024	13.10	13.16	13.08	13.15
3647	AMEX	VNM	Fri, Feb 9, 2024	13.06	13.08	13.05	13.07
3646	AMEX	VNM	Thu, Feb 8, 2024	13.08	13.12	13.04	13.08
3645	AMEX	VNM	Wed, Feb 7, 2024	13.01	13.09	12.99	13.05
3644	AMEX	VNM	Tue, Feb 6, 2024	12.94	12.97	12.83	12.95
3643	AMEX	VNM	Mon, Feb 5, 2024	12.95	12.96	12.87	12.90
3642	AMEX	VNM	Fri, Feb 2, 2024	12.88	12.95	12.87	12.94
3641	AMEX	VNM	Thu, Feb 1, 2024	12.88	12.94	12.81	12.89
3640	AMEX	VNM	Wed, Jan 31, 2024	12.80	12.83	12.70	12.70
3639	AMEX	VNM	Tue, Jan 30, 2024	12.88	12.96	12.87	12.94
3638	AMEX	VNM	Mon, Jan 29, 2024	12.81	12.85	12.77	12.80
3637	AMEX	VNM	Fri, Jan 26, 2024	12.85	12.88	12.84	12.87
3636	AMEX	VNM	Thu, Jan 25, 2024	12.83	12.85	12.77	12.81
3635	AMEX	VNM	Wed, Jan 24, 2024	12.78	12.93	12.78	12.84
3634	AMEX	VNM	Tue, Jan 23, 2024	12.89	12.90	12.78	12.82
3633	AMEX	VNM	Mon, Jan 22, 2024	12.94	12.99	12.88	12.92
3632	AMEX	VNM	Fri, Jan 19, 2024	12.94	12.95	12.86	12.93
3631	AMEX	VNM	Thu, Jan 18, 2024	12.78	12.91	12.70	12.91
3630	AMEX	VNM	Wed, Jan 17, 2024	12.72	12.72	12.61	12.63
3629	AMEX	VNM	Tue, Jan 16, 2024	12.75	12.81	12.71	12.75
3628	AMEX	VNM	Fri, Jan 12, 2024	12.82	12.82	12.69	12.73
3627	AMEX	VNM	Thu, Jan 11, 2024	12.96	12.96	12.84	12.91
3626	AMEX	VNM	Wed, Jan 10, 2024	13.00	13.00	12.89	12.93
3625	AMEX	VNM	Tue, Jan 9, 2024	13.03	13.08	13.00	13.05
3624	AMEX	VNM	Mon, Jan 8, 2024	13.17	13.19	13.10	13.16
3623	AMEX	VNM	Fri, Jan 5, 2024	12.98	13.12	12.98	13.12
3622	AMEX	VNM	Thu, Jan 4, 2024	12.93	12.96	12.90	12.93
3621	AMEX	VNM	Wed, Jan 3, 2024	12.82	12.89	12.82	12.85
3620	AMEX	VNM	Tue, Jan 2, 2024	12.82	12.83	12.70	12.72
3619	AMEX	VNM	Fri, Dec 29, 2023	12.95	12.95	12.88	12.92
3618	AMEX	VNM	Thu, Dec 28, 2023	12.91	12.94	12.89	12.91
3617	AMEX	VNM	Wed, Dec 27, 2023	12.87	12.89	12.77	12.82
3616	AMEX	VNM	Tue, Dec 26, 2023	12.80	12.95	12.70	12.86
3615	AMEX	VNM	Fri, Dec 22, 2023	12.65	12.68	12.60	12.62
3614	AMEX	VNM	Thu, Dec 21, 2023	12.55	12.63	12.54	12.59
3613	AMEX	VNM	Wed, Dec 20, 2023	12.52	12.61	12.46	12.50
3612	AMEX	VNM	Tue, Dec 19, 2023	12.44	12.51	12.43	12.51
3611	AMEX	VNM	Mon, Dec 18, 2023	12.46	12.50	12.35	12.39
3610	AMEX	VNM	Fri, Dec 15, 2023	13.15	13.17	13.09	12.48
3609	AMEX	VNM	Thu, Dec 14, 2023	13.34	13.36	13.24	13.30
3608	AMEX	VNM	Wed, Dec 13, 2023	13.40	13.43	13.29	13.40
3607	AMEX	VNM	Tue, Dec 12, 2023	13.60	13.61	13.51	13.55
3606	AMEX	VNM	Mon, Dec 11, 2023	13.53	13.64	13.53	13.63
3605	AMEX	VNM	Fri, Dec 8, 2023	13.46	13.52	13.46	13.48
3604	AMEX	VNM	Thu, Dec 7, 2023	13.60	13.65	13.50	13.54
3603	AMEX	VNM	Wed, Dec 6, 2023	13.65	13.73	13.62	13.68
3602	AMEX	VNM	Tue, Dec 5, 2023	13.55	13.60	13.53	13.56
3601	AMEX	VNM	Mon, Dec 4, 2023	13.50	13.61	13.50	13.59
3600	AMEX	VNM	Fri, Dec 1, 2023	13.16	13.33	13.15	13.31
3599	AMEX	VNM	Thu, Nov 30, 2023	13.18	13.18	13.03	13.10
3598	AMEX	VNM	Wed, Nov 29, 2023	13.28	13.32	13.25	13.26
3597	AMEX	VNM	Tue, Nov 28, 2023	13.13	13.21	13.13	13.16
3596	AMEX	VNM	Mon, Nov 27, 2023	13.08	13.11	13.01	13.06
3595	AMEX	VNM	Fri, Nov 24, 2023	13.28	13.41	13.14	13.14
3594	AMEX	VNM	Wed, Nov 22, 2023	13.48	13.56	13.47	13.55
3593	AMEX	VNM	Tue, Nov 21, 2023	13.33	13.44	13.32	13.37
3592	AMEX	VNM	Mon, Nov 20, 2023	13.23	13.29	13.19	13.28
3591	AMEX	VNM	Fri, Nov 17, 2023	13.20	13.26	13.07	13.11
3590	AMEX	VNM	Thu, Nov 16, 2023	13.46	13.49	13.44	13.48
3589	AMEX	VNM	Wed, Nov 15, 2023	13.41	13.44	13.36	13.41
3588	AMEX	VNM	Tue, Nov 14, 2023	13.32	13.40	13.29	13.37
3587	AMEX	VNM	Mon, Nov 13, 2023	13.13	13.14	13.04	13.11
3586	AMEX	VNM	Fri, Nov 10, 2023	13.14	13.18	13.12	13.18
3585	AMEX	VNM	Thu, Nov 9, 2023	13.15	13.22	13.13	13.17
3584	AMEX	VNM	Wed, Nov 8, 2023	13.03	13.12	13.03	13.10
3583	AMEX	VNM	Tue, Nov 7, 2023	12.64	12.66	12.55	12.58
3582	AMEX	VNM	Mon, Nov 6, 2023	12.71	12.75	12.67	12.75
3581	AMEX	VNM	Fri, Nov 3, 2023	12.53	12.55	12.47	12.53
3580	AMEX	VNM	Thu, Nov 2, 2023	12.29	12.49	12.28	12.46
3579	AMEX	VNM	Wed, Nov 1, 2023	11.80	11.83	11.74	11.83
3578	AMEX	VNM	Tue, Oct 31, 2023	11.59	11.60	11.51	11.56
3577	AMEX	VNM	Mon, Oct 30, 2023	11.91	11.91	11.80	11.83
3576	AMEX	VNM	Fri, Oct 27, 2023	12.08	12.15	12.03	12.05
3575	AMEX	VNM	Thu, Oct 26, 2023	12.19	12.20	12.01	12.04
3574	AMEX	VNM	Wed, Oct 25, 2023	12.87	12.89	12.70	12.70
3573	AMEX	VNM	Tue, Oct 24, 2023	12.82	12.99	12.81	12.95
3572	AMEX	VNM	Mon, Oct 23, 2023	12.61	12.73	12.61	12.67
3571	AMEX	VNM	Fri, Oct 20, 2023	12.72	12.82	12.72	12.76
3570	AMEX	VNM	Thu, Oct 19, 2023	12.60	12.64	12.35	12.36
3569	AMEX	VNM	Wed, Oct 18, 2023	12.93	12.93	12.78	12.78
3568	AMEX	VNM	Tue, Oct 17, 2023	13.18	13.28	13.04	13.14
3567	AMEX	VNM	Mon, Oct 16, 2023	13.54	13.57	13.46	13.50
3566	AMEX	VNM	Fri, Oct 13, 2023	13.75	13.80	13.66	13.70
3565	AMEX	VNM	Thu, Oct 12, 2023	13.72	13.73	13.60	13.68
3564	AMEX	VNM	Wed, Oct 11, 2023	13.67	13.75	13.64	13.65
3563	AMEX	VNM	Tue, Oct 10, 2023	13.52	13.58	13.49	13.55
3562	AMEX	VNM	Mon, Oct 9, 2023	13.46	13.50	13.40	13.50
3561	AMEX	VNM	Fri, Oct 6, 2023	13.14	13.41	13.14	13.37
3560	AMEX	VNM	Thu, Oct 5, 2023	13.03	13.06	12.97	13.03
3559	AMEX	VNM	Wed, Oct 4, 2023	13.13	13.25	13.12	13.18
3558	AMEX	VNM	Tue, Oct 3, 2023	13.05	13.08	12.91	12.91
3557	AMEX	VNM	Mon, Oct 2, 2023	13.61	13.69	13.55	13.66
3556	AMEX	VNM	Fri, Sep 29, 2023	13.65	13.67	13.53	13.54
3555	AMEX	VNM	Thu, Sep 28, 2023	13.50	13.59	13.42	13.52
3554	AMEX	VNM	Wed, Sep 27, 2023	13.51	13.61	13.51	13.59
3553	AMEX	VNM	Tue, Sep 26, 2023	13.34	13.34	13.21	13.23
3552	AMEX	VNM	Mon, Sep 25, 2023	13.58	13.58	13.44	13.47
3551	AMEX	VNM	Fri, Sep 22, 2023	14.34	14.40	14.15	14.18
3550	AMEX	VNM	Thu, Sep 21, 2023	14.72	14.76	14.67	14.68
3549	AMEX	VNM	Wed, Sep 20, 2023	14.95	15.05	14.91	14.92
3548	AMEX	VNM	Tue, Sep 19, 2023	14.81	14.86	14.66	14.71
3547	AMEX	VNM	Mon, Sep 18, 2023	14.86	14.86	14.69	14.81
3546	AMEX	VNM	Fri, Sep 15, 2023	15.00	15.03	14.94	14.95
3545	AMEX	VNM	Thu, Sep 14, 2023	15.14	15.20	15.04	15.06
3544	AMEX	VNM	Wed, Sep 13, 2023	15.46	15.48	15.33	15.33
3543	AMEX	VNM	Tue, Sep 12, 2023	15.52	15.65	15.48	15.61
3542	AMEX	VNM	Mon, Sep 11, 2023	15.30	15.34	15.20	15.26
3541	AMEX	VNM	Fri, Sep 8, 2023	15.46	15.48	15.35	15.46
3540	AMEX	VNM	Thu, Sep 7, 2023	15.38	15.44	15.30	15.43
3539	AMEX	VNM	Wed, Sep 6, 2023	15.38	15.50	15.38	15.49
3538	AMEX	VNM	Tue, Sep 5, 2023	15.24	15.31	15.22	15.24
3537	AMEX	VNM	Fri, Sep 1, 2023	15.24	15.27	15.13	15.13
3536	AMEX	VNM	Thu, Aug 31, 2023	15.15	15.24	15.14	15.16
3535	AMEX	VNM	Wed, Aug 30, 2023	14.95	15.07	14.94	14.99
3534	AMEX	VNM	Tue, Aug 29, 2023	14.90	14.93	14.84	14.92
3533	AMEX	VNM	Mon, Aug 28, 2023	14.78	14.94	14.78	14.91
3532	AMEX	VNM	Fri, Aug 25, 2023	14.58	14.66	14.52	14.58
3531	AMEX	VNM	Thu, Aug 24, 2023	14.48	14.60	14.47	14.50
3530	AMEX	VNM	Wed, Aug 23, 2023	14.36	14.47	14.22	14.32
3529	AMEX	VNM	Tue, Aug 22, 2023	14.40	14.43	14.34	14.38
3528	AMEX	VNM	Mon, Aug 21, 2023	14.27	14.36	14.24	14.34
3527	AMEX	VNM	Fri, Aug 18, 2023	14.30	14.33	14.10	14.18
3526	AMEX	VNM	Thu, Aug 17, 2023	15.30	15.30	15.05	15.11
3525	AMEX	VNM	Wed, Aug 16, 2023	15.26	15.40	15.25	15.29
3524	AMEX	VNM	Tue, Aug 15, 2023	15.39	15.39	15.17	15.20
3523	AMEX	VNM	Mon, Aug 14, 2023	15.30	15.49	15.25	15.49
3522	AMEX	VNM	Fri, Aug 11, 2023	14.98	15.18	14.98	15.18
3521	AMEX	VNM	Thu, Aug 10, 2023	15.03	15.04	14.92	14.92
3520	AMEX	VNM	Wed, Aug 9, 2023	15.20	15.25	15.04	15.06
3519	AMEX	VNM	Tue, Aug 8, 2023	15.33	15.34	15.22	15.27
3518	AMEX	VNM	Mon, Aug 7, 2023	15.28	15.34	15.23	15.33
3517	AMEX	VNM	Fri, Aug 4, 2023	14.89	15.20	14.89	15.08
3516	AMEX	VNM	Thu, Aug 3, 2023	14.50	14.65	14.49	14.65
3515	AMEX	VNM	Wed, Aug 2, 2023	14.76	14.79	14.60	14.62
3514	AMEX	VNM	Tue, Aug 1, 2023	14.90	14.92	14.76	14.80
3513	AMEX	VNM	Mon, Jul 31, 2023	15.00	15.09	14.98	15.05
3512	AMEX	VNM	Fri, Jul 28, 2023	14.68	14.82	14.61	14.81
3511	AMEX	VNM	Thu, Jul 27, 2023	14.62	14.62	14.43	14.44
3510	AMEX	VNM	Wed, Jul 26, 2023	14.48	14.57	14.46	14.57
3509	AMEX	VNM	Tue, Jul 25, 2023	14.40	14.50	14.38	14.42
3508	AMEX	VNM	Mon, Jul 24, 2023	14.40	14.52	14.37	14.50
3507	AMEX	VNM	Fri, Jul 21, 2023	14.15	14.35	14.15	14.33
3506	AMEX	VNM	Thu, Jul 20, 2023	13.94	14.02	13.93	14.00
3505	AMEX	VNM	Wed, Jul 19, 2023	14.10	14.11	13.93	13.96
3504	AMEX	VNM	Tue, Jul 18, 2023	14.14	14.15	14.09	14.10
3503	AMEX	VNM	Mon, Jul 17, 2023	14.11	14.15	14.07	14.09
3502	AMEX	VNM	Fri, Jul 14, 2023	14.11	14.11	14.04	14.05
3501	AMEX	VNM	Thu, Jul 13, 2023	13.96	14.01	13.92	14.00
3500	AMEX	VNM	Wed, Jul 12, 2023	13.80	13.85	13.77	13.82
3499	AMEX	VNM	Tue, Jul 11, 2023	13.73	13.73	13.66	13.71
3498	AMEX	VNM	Mon, Jul 10, 2023	13.56	13.74	13.55	13.73
3497	AMEX	VNM	Fri, Jul 7, 2023	13.39	13.50	13.38	13.45
3496	AMEX	VNM	Thu, Jul 6, 2023	13.27	13.33	13.21	13.22
3495	AMEX	VNM	Wed, Jul 5, 2023	13.37	13.47	13.33	13.46
3494	AMEX	VNM	Mon, Jul 3, 2023	13.30	13.34	13.27	13.29
3493	AMEX	VNM	Fri, Jun 30, 2023	13.31	13.36	13.29	13.30
3492	AMEX	VNM	Thu, Jun 29, 2023	13.42	13.43	13.27	13.31
3491	AMEX	VNM	Wed, Jun 28, 2023	13.63	13.65	13.56	13.58
3490	AMEX	VNM	Tue, Jun 27, 2023	13.56	13.64	13.56	13.63
3489	AMEX	VNM	Mon, Jun 26, 2023	13.55	13.61	13.51	13.54
3488	AMEX	VNM	Fri, Jun 23, 2023	13.57	13.57	13.40	13.54
3487	AMEX	VNM	Thu, Jun 22, 2023	13.40	13.58	13.37	13.55
3486	AMEX	VNM	Wed, Jun 21, 2023	13.18	13.38	13.18	13.34
3485	AMEX	VNM	Tue, Jun 20, 2023	13.06	13.13	13.06	13.11
3484	AMEX	VNM	Fri, Jun 16, 2023	13.17	13.19	13.11	13.13
3483	AMEX	VNM	Thu, Jun 15, 2023	13.24	13.27	13.15	13.17
3482	AMEX	VNM	Wed, Jun 14, 2023	13.23	13.27	13.18	13.24
3481	AMEX	VNM	Tue, Jun 13, 2023	13.40	13.43	13.34	13.35
3480	AMEX	VNM	Mon, Jun 12, 2023	13.22	13.32	13.22	13.32
3479	AMEX	VNM	Fri, Jun 9, 2023	13.10	13.17	13.05	13.15
3478	AMEX	VNM	Thu, Jun 8, 2023	13.07	13.08	12.99	13.00
3477	AMEX	VNM	Wed, Jun 7, 2023	13.23	13.23	13.13	13.14
3476	AMEX	VNM	Tue, Jun 6, 2023	12.91	13.10	12.91	13.10
3475	AMEX	VNM	Mon, Jun 5, 2023	12.77	12.85	12.75	12.86
3474	AMEX	VNM	Fri, Jun 2, 2023	12.89	12.92	12.86	12.86
3473	AMEX	VNM	Thu, Jun 1, 2023	12.54	12.83	12.46	12.81
3472	AMEX	VNM	Wed, May 31, 2023	12.40	12.54	12.28	12.43
3471	AMEX	VNM	Tue, May 30, 2023	12.40	12.49	12.38	12.44
3470	AMEX	VNM	Fri, May 26, 2023	12.27	12.33	12.26	12.30
3469	AMEX	VNM	Thu, May 25, 2023	12.27	12.34	12.27	12.34
3468	AMEX	VNM	Wed, May 24, 2023	12.29	12.38	12.25	12.25
3467	AMEX	VNM	Tue, May 23, 2023	12.34	12.38	12.33	12.34
3466	AMEX	VNM	Mon, May 22, 2023	12.44	12.48	12.40	12.46
3465	AMEX	VNM	Fri, May 19, 2023	12.40	12.42	12.37	12.37
3464	AMEX	VNM	Thu, May 18, 2023	12.34	12.42	12.34	12.40
3463	AMEX	VNM	Wed, May 17, 2023	12.34	12.40	12.32	12.34
3462	AMEX	VNM	Tue, May 16, 2023	12.44	12.47	12.41	12.44
3461	AMEX	VNM	Mon, May 15, 2023	12.51	12.51	12.42	12.47
3460	AMEX	VNM	Fri, May 12, 2023	12.44	12.57	12.40	12.49
3459	AMEX	VNM	Thu, May 11, 2023	12.28	12.39	12.26	12.38
3458	AMEX	VNM	Wed, May 10, 2023	12.14	12.28	12.14	12.26
3457	AMEX	VNM	Tue, May 9, 2023	12.08	12.12	12.04	12.05
3456	AMEX	VNM	Mon, May 8, 2023	12.04	12.15	12.04	12.08
3455	AMEX	VNM	Fri, May 5, 2023	11.84	12.00	11.83	12.00
3454	AMEX	VNM	Thu, May 4, 2023	11.89	11.92	11.83	11.89
3453	AMEX	VNM	Wed, May 3, 2023	11.91	11.97	11.89	11.92
3452	AMEX	VNM	Tue, May 2, 2023	12.00	12.09	11.92	11.95
3451	AMEX	VNM	Mon, May 1, 2023	12.17	12.18	12.04	12.05
3450	AMEX	VNM	Fri, Apr 28, 2023	12.02	12.15	11.97	12.15
3449	AMEX	VNM	Thu, Apr 27, 2023	11.80	11.97	11.80	11.95
3448	AMEX	VNM	Wed, Apr 26, 2023	11.76	11.82	11.76	11.79
3447	AMEX	VNM	Tue, Apr 25, 2023	11.80	11.81	11.66	11.67
3446	AMEX	VNM	Mon, Apr 24, 2023	11.88	11.88	11.82	11.86
3445	AMEX	VNM	Fri, Apr 21, 2023	11.90	11.90	11.85	11.90
3444	AMEX	VNM	Thu, Apr 20, 2023	11.92	12.01	11.91	11.98
3443	AMEX	VNM	Wed, Apr 19, 2023	12.02	12.07	11.95	11.96
3442	AMEX	VNM	Tue, Apr 18, 2023	12.19	12.20	12.11	12.13
3441	AMEX	VNM	Mon, Apr 17, 2023	12.05	12.11	12.05	12.11
3440	AMEX	VNM	Fri, Apr 14, 2023	12.14	12.15	12.01	12.08
3439	AMEX	VNM	Thu, Apr 13, 2023	12.22	12.24	12.17	12.24
3438	AMEX	VNM	Wed, Apr 12, 2023	12.29	12.36	12.26	12.28
3437	AMEX	VNM	Tue, Apr 11, 2023	12.39	12.39	12.24	12.29
3436	AMEX	VNM	Mon, Apr 10, 2023	12.27	12.39	12.19	12.30
3435	AMEX	VNM	Thu, Apr 6, 2023	12.32	12.32	12.19	12.29
3434	AMEX	VNM	Wed, Apr 5, 2023	12.41	12.49	12.37	12.39
3433	AMEX	VNM	Tue, Apr 4, 2023	12.44	12.46	12.38	12.42
3432	AMEX	VNM	Mon, Apr 3, 2023	12.30	12.46	12.29	12.46
3431	AMEX	VNM	Fri, Mar 31, 2023	12.20	12.22	12.15	12.18
3430	AMEX	VNM	Thu, Mar 30, 2023	12.16	12.20	12.09	12.15
3429	AMEX	VNM	Wed, Mar 29, 2023	12.15	12.21	12.06	12.15
3428	AMEX	VNM	Tue, Mar 28, 2023	12.06	12.09	12.01	12.09
3427	AMEX	VNM	Mon, Mar 27, 2023	11.89	12.10	11.89	12.08
3426	AMEX	VNM	Fri, Mar 24, 2023	11.77	11.84	11.63	11.83
3425	AMEX	VNM	Thu, Mar 23, 2023	11.79	11.94	11.77	11.79
3424	AMEX	VNM	Wed, Mar 22, 2023	11.80	11.87	11.70	11.75
3423	AMEX	VNM	Tue, Mar 21, 2023	11.60	11.78	11.60	11.76
3422	AMEX	VNM	Mon, Mar 20, 2023	11.51	11.53	11.42	11.48
3421	AMEX	VNM	Fri, Mar 17, 2023	11.71	11.85	11.62	11.63
3420	AMEX	VNM	Thu, Mar 16, 2023	11.65	11.86	11.62	11.86
3419	AMEX	VNM	Wed, Mar 15, 2023	11.73	11.80	11.61	11.69
3418	AMEX	VNM	Tue, Mar 14, 2023	11.65	11.66	11.57	11.61
3417	AMEX	VNM	Mon, Mar 13, 2023	11.65	11.75	11.59	11.69
3416	AMEX	VNM	Fri, Mar 10, 2023	11.81	11.87	11.63	11.66
3415	AMEX	VNM	Thu, Mar 9, 2023	11.77	11.82	11.61	11.64
3414	AMEX	VNM	Wed, Mar 8, 2023	11.66	11.76	11.65	11.74
3413	AMEX	VNM	Tue, Mar 7, 2023	11.62	11.64	11.52	11.52
3412	AMEX	VNM	Mon, Mar 6, 2023	11.60	11.61	11.44	11.48
3411	AMEX	VNM	Fri, Mar 3, 2023	11.47	11.61	11.36	11.57
3410	AMEX	VNM	Thu, Mar 2, 2023	11.53	11.58	11.47	11.57
3409	AMEX	VNM	Wed, Mar 1, 2023	11.42	11.62	11.42	11.59
3408	AMEX	VNM	Tue, Feb 28, 2023	11.30	11.30	11.21	11.26
3407	AMEX	VNM	Mon, Feb 27, 2023	11.36	11.40	11.16	11.24
3406	AMEX	VNM	Fri, Feb 24, 2023	11.52	11.52	11.38	11.48
3405	AMEX	VNM	Thu, Feb 23, 2023	11.80	11.80	11.52	11.70
3404	AMEX	VNM	Wed, Feb 22, 2023	11.90	11.90	11.71	11.76
3403	AMEX	VNM	Tue, Feb 21, 2023	12.12	12.16	12.00	12.05
3402	AMEX	VNM	Fri, Feb 17, 2023	11.94	11.95	11.85	11.88
3401	AMEX	VNM	Thu, Feb 16, 2023	11.91	12.06	11.85	12.00
3400	AMEX	VNM	Wed, Feb 15, 2023	11.88	11.95	11.80	11.86
3399	AMEX	VNM	Tue, Feb 14, 2023	11.83	11.89	11.68	11.83
3398	AMEX	VNM	Mon, Feb 13, 2023	11.82	12.00	11.78	11.86
3397	AMEX	VNM	Fri, Feb 10, 2023	11.95	11.97	11.90	11.95
3396	AMEX	VNM	Thu, Feb 9, 2023	12.15	12.16	11.90	11.96
3395	AMEX	VNM	Wed, Feb 8, 2023	12.27	12.29	12.09	12.09
3394	AMEX	VNM	Tue, Feb 7, 2023	12.18	12.27	12.07	12.27
3393	AMEX	VNM	Mon, Feb 6, 2023	12.40	12.43	12.30	12.36
3392	AMEX	VNM	Fri, Feb 3, 2023	12.48	12.53	12.15	12.27
3391	AMEX	VNM	Thu, Feb 2, 2023	12.67	12.68	12.27	12.54
3390	AMEX	VNM	Wed, Feb 1, 2023	12.65	12.72	12.51	12.69
3389	AMEX	VNM	Tue, Jan 31, 2023	12.73	12.93	12.71	12.89
3388	AMEX	VNM	Mon, Jan 30, 2023	12.87	12.99	12.64	12.65
3387	AMEX	VNM	Fri, Jan 27, 2023	12.98	13.08	12.93	13.00
3386	AMEX	VNM	Thu, Jan 26, 2023	12.95	13.12	12.81	12.93
3385	AMEX	VNM	Wed, Jan 25, 2023	12.98	13.06	12.72	12.78
3384	AMEX	VNM	Tue, Jan 24, 2023	13.10	13.12	12.92	12.96
3383	AMEX	VNM	Mon, Jan 23, 2023	13.11	13.17	13.01	13.13
3382	AMEX	VNM	Fri, Jan 20, 2023	12.98	13.08	12.89	13.03
3381	AMEX	VNM	Thu, Jan 19, 2023	12.71	12.96	12.71	12.89
3380	AMEX	VNM	Wed, Jan 18, 2023	12.90	12.97	12.67	12.71
3379	AMEX	VNM	Tue, Jan 17, 2023	12.77	12.80	12.73	12.79
3378	AMEX	VNM	Fri, Jan 13, 2023	12.52	12.53	12.43	12.49
3377	AMEX	VNM	Thu, Jan 12, 2023	12.64	12.65	12.35	12.53
3376	AMEX	VNM	Wed, Jan 11, 2023	12.52	12.62	12.48	12.61
3375	AMEX	VNM	Tue, Jan 10, 2023	12.39	12.45	12.35	12.45
3374	AMEX	VNM	Mon, Jan 9, 2023	12.50	12.51	12.35	12.37
3373	AMEX	VNM	Fri, Jan 6, 2023	12.35	12.45	12.23	12.43
3372	AMEX	VNM	Thu, Jan 5, 2023	12.39	12.40	12.29	12.33
3371	AMEX	VNM	Wed, Jan 4, 2023	12.32	12.45	12.26	12.39
3370	AMEX	VNM	Tue, Jan 3, 2023	12.11	12.31	12.11	12.31
3369	AMEX	VNM	Fri, Dec 30, 2022	11.85	11.90	11.78	11.84
3368	AMEX	VNM	Thu, Dec 29, 2022	11.88	11.90	11.78	11.89
3367	AMEX	VNM	Wed, Dec 28, 2022	11.96	12.04	11.76	11.85
3366	AMEX	VNM	Tue, Dec 27, 2022	11.96	12.00	11.85	11.92
3365	AMEX	VNM	Fri, Dec 23, 2022	11.97	12.15	11.96	12.14
3364	AMEX	VNM	Thu, Dec 22, 2022	12.03	12.07	11.86	11.95
3363	AMEX	VNM	Wed, Dec 21, 2022	12.00	12.11	11.86	12.06
3362	AMEX	VNM	Tue, Dec 20, 2022	12.03	12.07	11.93	11.98
3361	AMEX	VNM	Mon, Dec 19, 2022	12.32	12.36	12.10	12.15
3360	AMEX	VNM	Fri, Dec 16, 2022	12.51	12.60	12.48	12.40
3359	AMEX	VNM	Thu, Dec 15, 2022	12.65	12.75	12.56	12.61
3358	AMEX	VNM	Wed, Dec 14, 2022	12.88	12.92	12.56	12.68
3357	AMEX	VNM	Tue, Dec 13, 2022	12.84	12.90	12.71	12.78
3356	AMEX	VNM	Mon, Dec 12, 2022	12.60	12.61	12.51	12.57
3355	AMEX	VNM	Fri, Dec 9, 2022	12.94	12.97	12.82	12.85
3354	AMEX	VNM	Thu, Dec 8, 2022	12.80	12.84	12.70	12.82
3353	AMEX	VNM	Wed, Dec 7, 2022	12.52	12.71	12.52	12.70
3352	AMEX	VNM	Tue, Dec 6, 2022	12.71	12.74	12.47	12.51
3351	AMEX	VNM	Mon, Dec 5, 2022	13.08	13.13	12.97	13.04
3350	AMEX	VNM	Fri, Dec 2, 2022	12.76	12.91	12.73	12.84
3349	AMEX	VNM	Thu, Dec 1, 2022	12.51	12.55	12.31	12.39
3348	AMEX	VNM	Wed, Nov 30, 2022	12.39	12.78	12.38	12.78
3347	AMEX	VNM	Tue, Nov 29, 2022	12.18	12.22	12.09	12.20
3346	AMEX	VNM	Mon, Nov 28, 2022	11.82	12.00	11.77	11.80
3345	AMEX	VNM	Fri, Nov 25, 2022	11.45	11.60	11.37	11.57
3344	AMEX	VNM	Wed, Nov 23, 2022	11.11	11.16	11.06	11.12
3343	AMEX	VNM	Tue, Nov 22, 2022	11.15	11.18	11.08	11.15
3342	AMEX	VNM	Mon, Nov 21, 2022	11.25	11.28	11.13	11.17
3341	AMEX	VNM	Fri, Nov 18, 2022	11.60	11.62	11.34	11.38
3340	AMEX	VNM	Thu, Nov 17, 2022	11.49	11.52	11.30	11.48
3339	AMEX	VNM	Wed, Nov 16, 2022	11.15	11.34	11.14	11.26
3338	AMEX	VNM	Tue, Nov 15, 2022	11.00	11.02	10.73	10.90
3337	AMEX	VNM	Mon, Nov 14, 2022	11.08	11.20	10.92	10.94
3336	AMEX	VNM	Fri, Nov 11, 2022	11.05	11.30	10.98	11.21
3335	AMEX	VNM	Thu, Nov 10, 2022	11.24	11.25	10.90	10.96
3334	AMEX	VNM	Wed, Nov 9, 2022	11.18	11.18	11.00	11.01
3333	AMEX	VNM	Tue, Nov 8, 2022	11.10	11.27	11.10	11.25
3332	AMEX	VNM	Mon, Nov 7, 2022	11.21	11.21	11.01	11.05
3331	AMEX	VNM	Fri, Nov 4, 2022	11.36	11.42	11.18	11.34
3330	AMEX	VNM	Thu, Nov 3, 2022	11.48	11.48	11.35	11.37
3329	AMEX	VNM	Wed, Nov 2, 2022	11.56	11.74	11.47	11.48
3328	AMEX	VNM	Tue, Nov 1, 2022	11.80	11.85	11.54	11.54
3327	AMEX	VNM	Mon, Oct 31, 2022	11.67	11.72	11.64	11.68
3326	AMEX	VNM	Fri, Oct 28, 2022	11.75	11.78	11.65	11.75
3325	AMEX	VNM	Thu, Oct 27, 2022	11.79	11.82	11.71	11.77
3324	AMEX	VNM	Wed, Oct 26, 2022	11.26	11.55	11.26	11.47
3323	AMEX	VNM	Tue, Oct 25, 2022	11.35	11.41	11.29	11.35
3322	AMEX	VNM	Mon, Oct 24, 2022	11.43	11.43	11.27	11.36
3321	AMEX	VNM	Fri, Oct 21, 2022	11.85	11.88	11.58	11.87
3320	AMEX	VNM	Thu, Oct 20, 2022	12.27	12.27	12.10	12.13
3319	AMEX	VNM	Wed, Oct 19, 2022	12.33	12.35	12.17	12.22
3318	AMEX	VNM	Tue, Oct 18, 2022	12.49	12.49	12.35	12.41
3317	AMEX	VNM	Mon, Oct 17, 2022	12.29	12.38	12.29	12.33
3316	AMEX	VNM	Fri, Oct 14, 2022	12.50	12.64	12.25	12.28
3315	AMEX	VNM	Thu, Oct 13, 2022	12.19	12.53	12.02	12.52
3314	AMEX	VNM	Wed, Oct 12, 2022	12.20	12.36	12.20	12.33
3313	AMEX	VNM	Tue, Oct 11, 2022	12.10	12.14	11.89	12.03
3312	AMEX	VNM	Mon, Oct 10, 2022	12.56	12.56	12.32	12.42
3311	AMEX	VNM	Fri, Oct 7, 2022	12.48	12.48	12.21	12.41
3310	AMEX	VNM	Thu, Oct 6, 2022	12.70	12.74	12.62	12.67
3309	AMEX	VNM	Wed, Oct 5, 2022	12.97	13.06	12.86	13.02
3308	AMEX	VNM	Tue, Oct 4, 2022	12.89	12.96	12.81	12.86
3307	AMEX	VNM	Mon, Oct 3, 2022	12.97	13.00	12.72	12.86
3306	AMEX	VNM	Fri, Sep 30, 2022	13.05	13.47	13.05	13.30
3305	AMEX	VNM	Thu, Sep 29, 2022	13.25	13.39	13.05	13.08
3304	AMEX	VNM	Wed, Sep 28, 2022	13.41	13.54	13.38	13.50
3303	AMEX	VNM	Tue, Sep 27, 2022	13.58	13.68	13.52	13.55
3302	AMEX	VNM	Mon, Sep 26, 2022	13.80	13.85	13.57	13.59
3301	AMEX	VNM	Fri, Sep 23, 2022	14.10	14.11	14.00	14.05
3300	AMEX	VNM	Thu, Sep 22, 2022	14.27	14.39	14.19	14.20
3299	AMEX	VNM	Wed, Sep 21, 2022	14.37	14.40	14.25	14.35
3298	AMEX	VNM	Tue, Sep 20, 2022	14.40	14.40	14.32	14.40
3297	AMEX	VNM	Mon, Sep 19, 2022	14.40	14.41	14.31	14.37
3296	AMEX	VNM	Fri, Sep 16, 2022	14.58	14.60	14.50	14.51
3295	AMEX	VNM	Thu, Sep 15, 2022	14.75	14.83	14.62	14.65
3294	AMEX	VNM	Wed, Sep 14, 2022	14.85	14.85	14.70	14.78
3293	AMEX	VNM	Tue, Sep 13, 2022	14.96	14.96	14.61	14.66
3292	AMEX	VNM	Mon, Sep 12, 2022	15.11	15.18	15.06	15.15
3291	AMEX	VNM	Fri, Sep 9, 2022	15.00	15.11	14.96	15.05
3290	AMEX	VNM	Thu, Sep 8, 2022	14.85	14.93	14.83	14.86
3289	AMEX	VNM	Wed, Sep 7, 2022	14.86	14.93	14.75	14.88
3288	AMEX	VNM	Tue, Sep 6, 2022	15.16	15.16	15.02	15.05
3287	AMEX	VNM	Fri, Sep 2, 2022	15.30	15.31	15.17	15.17
3286	AMEX	VNM	Thu, Sep 1, 2022	15.25	15.25	15.14	15.24
3285	AMEX	VNM	Wed, Aug 31, 2022	15.36	15.38	15.27	15.33
3284	AMEX	VNM	Tue, Aug 30, 2022	15.21	15.26	15.13	15.17
3283	AMEX	VNM	Mon, Aug 29, 2022	15.26	15.34	15.22	15.24
3282	AMEX	VNM	Fri, Aug 26, 2022	15.67	15.67	15.30	15.34
3281	AMEX	VNM	Thu, Aug 25, 2022	15.64	15.80	15.64	15.78
3280	AMEX	VNM	Wed, Aug 24, 2022	15.57	15.63	15.51	15.60
3279	AMEX	VNM	Tue, Aug 23, 2022	15.43	15.52	15.36	15.47
3278	AMEX	VNM	Mon, Aug 22, 2022	15.30	15.31	15.25	15.28
3277	AMEX	VNM	Fri, Aug 19, 2022	15.52	15.52	15.37	15.45
3276	AMEX	VNM	Thu, Aug 18, 2022	15.62	15.68	15.58	15.64
3275	AMEX	VNM	Wed, Aug 17, 2022	15.75	15.80	15.68	15.74
3274	AMEX	VNM	Tue, Aug 16, 2022	15.71	15.72	15.62	15.68
3273	AMEX	VNM	Mon, Aug 15, 2022	15.70	15.76	15.67	15.71
3272	AMEX	VNM	Fri, Aug 12, 2022	15.56	15.70	15.53	15.67
3271	AMEX	VNM	Thu, Aug 11, 2022	15.44	15.52	15.37	15.43
3270	AMEX	VNM	Wed, Aug 10, 2022	15.53	15.53	15.43	15.51
3269	AMEX	VNM	Tue, Aug 9, 2022	15.45	15.45	15.36	15.42
3268	AMEX	VNM	Mon, Aug 8, 2022	15.38	15.39	15.29	15.36
3267	AMEX	VNM	Fri, Aug 5, 2022	15.21	15.30	15.20	15.29
3266	AMEX	VNM	Thu, Aug 4, 2022	15.20	15.27	15.11	15.26
3265	AMEX	VNM	Wed, Aug 3, 2022	15.15	15.23	15.05	15.22
3264	AMEX	VNM	Tue, Aug 2, 2022	15.08	15.14	15.02	15.06
3263	AMEX	VNM	Mon, Aug 1, 2022	14.94	15.04	14.84	15.03
3262	AMEX	VNM	Fri, Jul 29, 2022	14.71	14.75	14.64	14.73
3261	AMEX	VNM	Thu, Jul 28, 2022	14.72	14.82	14.64	14.80
3260	AMEX	VNM	Wed, Jul 27, 2022	14.41	14.63	14.41	14.61
3259	AMEX	VNM	Tue, Jul 26, 2022	14.47	14.47	14.33	14.34
3258	AMEX	VNM	Mon, Jul 25, 2022	14.59	14.62	14.53	14.57
3257	AMEX	VNM	Fri, Jul 22, 2022	14.60	14.61	14.47	14.50
3256	AMEX	VNM	Thu, Jul 21, 2022	14.69	14.70	14.58	14.66
3255	AMEX	VNM	Wed, Jul 20, 2022	14.63	14.64	14.55	14.61
3254	AMEX	VNM	Tue, Jul 19, 2022	14.42	14.52	14.42	14.52
3253	AMEX	VNM	Mon, Jul 18, 2022	14.40	14.42	14.25	14.27
3252	AMEX	VNM	Fri, Jul 15, 2022	14.27	14.44	14.27	14.43
3251	AMEX	VNM	Thu, Jul 14, 2022	14.26	14.34	14.25	14.34
3250	AMEX	VNM	Wed, Jul 13, 2022	14.23	14.33	14.16	14.21
3249	AMEX	VNM	Tue, Jul 12, 2022	14.31	14.38	14.26	14.34
3248	AMEX	VNM	Mon, Jul 11, 2022	14.28	14.28	14.16	14.18
3247	AMEX	VNM	Fri, Jul 8, 2022	14.16	14.33	14.09	14.28
3246	AMEX	VNM	Thu, Jul 7, 2022	14.08	14.17	14.08	14.16
3245	AMEX	VNM	Wed, Jul 6, 2022	13.97	13.97	13.76	13.80
3244	AMEX	VNM	Tue, Jul 5, 2022	14.18	14.28	14.00	14.09
3243	AMEX	VNM	Fri, Jul 1, 2022	14.39	14.50	14.34	14.48
3242	AMEX	VNM	Thu, Jun 30, 2022	14.52	14.52	14.34	14.40
3241	AMEX	VNM	Wed, Jun 29, 2022	14.85	14.85	14.67	14.71
3240	AMEX	VNM	Tue, Jun 28, 2022	14.99	14.99	14.76	14.82
3239	AMEX	VNM	Mon, Jun 27, 2022	15.00	15.00	14.80	14.81
3238	AMEX	VNM	Fri, Jun 24, 2022	14.69	14.83	14.65	14.79
3237	AMEX	VNM	Thu, Jun 23, 2022	14.58	14.70	14.50	14.65
3236	AMEX	VNM	Wed, Jun 22, 2022	14.50	14.51	14.30	14.45
3235	AMEX	VNM	Tue, Jun 21, 2022	14.64	14.69	14.51	14.54
3234	AMEX	VNM	Fri, Jun 17, 2022	14.80	14.85	14.72	14.82
3233	AMEX	VNM	Thu, Jun 16, 2022	14.95	14.95	14.76	14.89
3232	AMEX	VNM	Wed, Jun 15, 2022	14.90	15.04	14.79	14.98
3231	AMEX	VNM	Tue, Jun 14, 2022	15.10	15.20	15.01	15.05
3230	AMEX	VNM	Mon, Jun 13, 2022	15.22	15.22	14.93	14.95
3229	AMEX	VNM	Fri, Jun 10, 2022	15.80	15.80	15.63	15.65
3228	AMEX	VNM	Thu, Jun 9, 2022	16.07	16.07	15.92	15.93
3227	AMEX	VNM	Wed, Jun 8, 2022	16.04	16.05	15.94	15.96
3226	AMEX	VNM	Tue, Jun 7, 2022	15.84	15.90	15.80	15.90
3225	AMEX	VNM	Mon, Jun 6, 2022	15.98	15.98	15.80	15.80
3224	AMEX	VNM	Fri, Jun 3, 2022	15.94	15.94	15.80	15.81
3223	AMEX	VNM	Thu, Jun 2, 2022	16.01	16.02	15.92	16.02
3222	AMEX	VNM	Wed, Jun 1, 2022	16.20	16.20	16.02	16.06
3221	AMEX	VNM	Tue, May 31, 2022	16.13	16.16	15.96	16.04
3220	AMEX	VNM	Fri, May 27, 2022	15.91	15.91	15.87	15.90
3219	AMEX	VNM	Thu, May 26, 2022	15.76	15.76	15.69	15.74
3218	AMEX	VNM	Wed, May 25, 2022	15.73	15.73	15.61	15.71
3217	AMEX	VNM	Tue, May 24, 2022	15.39	15.48	15.37	15.40
3216	AMEX	VNM	Mon, May 23, 2022	15.39	15.42	15.29	15.31
3215	AMEX	VNM	Fri, May 20, 2022	15.70	15.70	15.39	15.48
3214	AMEX	VNM	Thu, May 19, 2022	15.52	15.64	15.51	15.60
3213	AMEX	VNM	Wed, May 18, 2022	15.63	15.72	15.40	15.42
3212	AMEX	VNM	Tue, May 17, 2022	15.56	15.67	15.56	15.65
3211	AMEX	VNM	Mon, May 16, 2022	15.04	15.06	14.94	14.96
3210	AMEX	VNM	Fri, May 13, 2022	15.05	15.25	15.05	15.23
3209	AMEX	VNM	Thu, May 12, 2022	15.46	15.46	15.25	15.28
3208	AMEX	VNM	Wed, May 11, 2022	16.06	16.22	16.06	16.09
3207	AMEX	VNM	Tue, May 10, 2022	16.15	16.19	16.01	16.14
3206	AMEX	VNM	Mon, May 9, 2022	15.99	16.04	15.73	15.74
3205	AMEX	VNM	Fri, May 6, 2022	16.70	16.73	16.58	16.62
3204	AMEX	VNM	Thu, May 5, 2022	17.00	17.05	16.82	16.86
3203	AMEX	VNM	Wed, May 4, 2022	17.03	17.10	16.89	17.06
3202	AMEX	VNM	Tue, May 3, 2022	17.14	17.23	17.13	17.22
3201	AMEX	VNM	Mon, May 2, 2022	17.05	17.12	17.02	17.10
3200	AMEX	VNM	Fri, Apr 29, 2022	17.06	17.18	17.02	17.04
3199	AMEX	VNM	Thu, Apr 28, 2022	16.95	16.96	16.82	16.90
3198	AMEX	VNM	Wed, Apr 27, 2022	16.91	17.05	16.91	16.96
3197	AMEX	VNM	Tue, Apr 26, 2022	16.85	16.90	16.70	16.72
3196	AMEX	VNM	Mon, Apr 25, 2022	16.60	16.62	16.46	16.60
3195	AMEX	VNM	Fri, Apr 22, 2022	17.47	17.49	17.26	17.26
3194	AMEX	VNM	Thu, Apr 21, 2022	17.50	17.53	17.35	17.36
3193	AMEX	VNM	Wed, Apr 20, 2022	17.67	17.67	17.50	17.51
3192	AMEX	VNM	Tue, Apr 19, 2022	17.80	17.80	17.68	17.70
3191	AMEX	VNM	Mon, Apr 18, 2022	18.32	18.40	18.00	18.00
3190	AMEX	VNM	Thu, Apr 14, 2022	18.72	18.72	18.54	18.54
3189	AMEX	VNM	Wed, Apr 13, 2022	18.74	18.77	18.47	18.75
3188	AMEX	VNM	Tue, Apr 12, 2022	18.62	18.68	18.55	18.56
3187	AMEX	VNM	Mon, Apr 11, 2022	18.64	18.78	18.64	18.69
3186	AMEX	VNM	Fri, Apr 8, 2022	18.88	18.88	18.76	18.77
3185	AMEX	VNM	Thu, Apr 7, 2022	18.96	19.12	18.92	18.99
3184	AMEX	VNM	Wed, Apr 6, 2022	19.13	19.27	19.02	19.06
3183	AMEX	VNM	Tue, Apr 5, 2022	19.43	19.44	19.22	19.27
3182	AMEX	VNM	Mon, Apr 4, 2022	19.35	19.47	19.29	19.45
3181	AMEX	VNM	Fri, Apr 1, 2022	19.15	19.23	19.08	19.19
3180	AMEX	VNM	Thu, Mar 31, 2022	19.06	19.06	18.83	18.87
3179	AMEX	VNM	Wed, Mar 30, 2022	19.01	19.04	18.89	19.00
3178	AMEX	VNM	Tue, Mar 29, 2022	19.07	19.14	19.00	19.11
3177	AMEX	VNM	Mon, Mar 28, 2022	18.95	19.01	18.78	18.92
3176	AMEX	VNM	Fri, Mar 25, 2022	19.20	19.20	19.09	19.15
3175	AMEX	VNM	Thu, Mar 24, 2022	19.28	19.28	19.15	19.20
3174	AMEX	VNM	Wed, Mar 23, 2022	19.30	19.35	19.21	19.22
3173	AMEX	VNM	Tue, Mar 22, 2022	19.23	19.32	19.13	19.27
3172	AMEX	VNM	Mon, Mar 21, 2022	19.20	19.24	18.98	19.19
3171	AMEX	VNM	Fri, Mar 18, 2022	18.72	18.86	18.60	18.85
3170	AMEX	VNM	Thu, Mar 17, 2022	18.69	18.69	18.56	18.62
3169	AMEX	VNM	Wed, Mar 16, 2022	18.45	18.79	18.45	18.76
3168	AMEX	VNM	Tue, Mar 15, 2022	18.25	18.45	18.20	18.40
3167	AMEX	VNM	Mon, Mar 14, 2022	18.38	18.38	18.14	18.20
3166	AMEX	VNM	Fri, Mar 11, 2022	18.90	18.90	18.53	18.53
3165	AMEX	VNM	Thu, Mar 10, 2022	19.20	19.20	18.93	18.97
3164	AMEX	VNM	Wed, Mar 9, 2022	19.00	19.17	19.00	19.12
3163	AMEX	VNM	Tue, Mar 8, 2022	19.09	19.11	18.94	18.97
3162	AMEX	VNM	Mon, Mar 7, 2022	19.50	19.50	19.22	19.24
3161	AMEX	VNM	Fri, Mar 4, 2022	19.54	19.68	19.54	19.64
3160	AMEX	VNM	Thu, Mar 3, 2022	19.88	19.88	19.72	19.74
3159	AMEX	VNM	Wed, Mar 2, 2022	19.41	19.59	19.40	19.55
3158	AMEX	VNM	Tue, Mar 1, 2022	19.56	19.60	19.41	19.43
3157	AMEX	VNM	Mon, Feb 28, 2022	19.48	19.54	19.41	19.51
3156	AMEX	VNM	Fri, Feb 25, 2022	19.56	19.62	19.51	19.59
3155	AMEX	VNM	Thu, Feb 24, 2022	19.11	19.52	19.03	19.50
3154	AMEX	VNM	Wed, Feb 23, 2022	19.88	19.88	19.64	19.68
3153	AMEX	VNM	Tue, Feb 22, 2022	19.59	19.70	19.46	19.64
3152	AMEX	VNM	Fri, Feb 18, 2022	19.80	19.90	19.79	19.79
3151	AMEX	VNM	Thu, Feb 17, 2022	19.84	19.95	19.76	19.82
3150	AMEX	VNM	Wed, Feb 16, 2022	19.65	19.85	19.62	19.81
3149	AMEX	VNM	Tue, Feb 15, 2022	19.62	19.73	19.59	19.65
3148	AMEX	VNM	Mon, Feb 14, 2022	19.50	19.52	19.33	19.40
3147	AMEX	VNM	Fri, Feb 11, 2022	19.80	19.85	19.60	19.62
3146	AMEX	VNM	Thu, Feb 10, 2022	19.86	19.98	19.77	19.87
3145	AMEX	VNM	Wed, Feb 9, 2022	19.98	20.03	19.87	20.03
3144	AMEX	VNM	Tue, Feb 8, 2022	19.67	19.68	19.55	19.65
3143	AMEX	VNM	Mon, Feb 7, 2022	19.79	19.79	19.69	19.74
3142	AMEX	VNM	Fri, Feb 4, 2022	19.79	19.79	19.67	19.72
3141	AMEX	VNM	Thu, Feb 3, 2022	19.81	19.82	19.71	19.76
3140	AMEX	VNM	Wed, Feb 2, 2022	19.90	19.98	19.79	19.89
3139	AMEX	VNM	Tue, Feb 1, 2022	19.82	19.86	19.64	19.83
3138	AMEX	VNM	Mon, Jan 31, 2022	19.53	19.81	19.53	19.77
3137	AMEX	VNM	Fri, Jan 28, 2022	19.40	19.62	19.37	19.60
3136	AMEX	VNM	Thu, Jan 27, 2022	19.33	19.46	19.31	19.37
3135	AMEX	VNM	Wed, Jan 26, 2022	19.56	19.56	19.30	19.33
3134	AMEX	VNM	Tue, Jan 25, 2022	19.33	19.56	19.30	19.48
3133	AMEX	VNM	Mon, Jan 24, 2022	19.32	19.32	18.85	19.12
3132	AMEX	VNM	Fri, Jan 21, 2022	19.84	19.92	19.78	19.84
3131	AMEX	VNM	Thu, Jan 20, 2022	19.93	20.08	19.89	19.91
3130	AMEX	VNM	Wed, Jan 19, 2022	19.72	19.88	19.72	19.75
3129	AMEX	VNM	Tue, Jan 18, 2022	20.00	20.02	19.68	19.68
3128	AMEX	VNM	Fri, Jan 14, 2022	20.73	20.79	20.65	20.74
3127	AMEX	VNM	Thu, Jan 13, 2022	20.89	20.89	20.67	20.73
3126	AMEX	VNM	Wed, Jan 12, 2022	21.26	21.26	21.05	21.09
3125	AMEX	VNM	Tue, Jan 11, 2022	21.03	21.07	20.91	21.06
3124	AMEX	VNM	Mon, Jan 10, 2022	21.26	21.26	21.03	21.20
3123	AMEX	VNM	Fri, Jan 7, 2022	21.40	21.48	21.39	21.40
3122	AMEX	VNM	Thu, Jan 6, 2022	21.49	21.50	21.22	21.39
3121	AMEX	VNM	Wed, Jan 5, 2022	21.55	21.60	21.45	21.49
3120	AMEX	VNM	Tue, Jan 4, 2022	21.54	21.66	21.52	21.53
3119	AMEX	VNM	Mon, Jan 3, 2022	21.28	21.35	21.25	21.27
3118	AMEX	VNM	Fri, Dec 31, 2021	21.27	21.37	21.19	21.24
3117	AMEX	VNM	Thu, Dec 30, 2021	21.01	21.31	21.01	21.26
3116	AMEX	VNM	Wed, Dec 29, 2021	21.02	21.02	20.95	21.01
3115	AMEX	VNM	Tue, Dec 28, 2021	21.01	21.10	21.00	21.05
3114	AMEX	VNM	Mon, Dec 27, 2021	20.77	21.05	20.68	21.01
3113	AMEX	VNM	Thu, Dec 23, 2021	20.73	20.73	20.64	20.66
3112	AMEX	VNM	Wed, Dec 22, 2021	20.88	20.99	20.85	20.99
3111	AMEX	VNM	Tue, Dec 21, 2021	20.76	20.94	20.76	20.88
3110	AMEX	VNM	Mon, Dec 20, 2021	20.51	20.64	20.51	20.60
3109	AMEX	VNM	Fri, Dec 17, 2021	20.72	20.85	20.72	20.67
3108	AMEX	VNM	Thu, Dec 16, 2021	20.79	20.80	20.61	20.71
3107	AMEX	VNM	Wed, Dec 15, 2021	20.68	20.80	20.65	20.74
3106	AMEX	VNM	Tue, Dec 14, 2021	20.63	20.78	20.60	20.69
3105	AMEX	VNM	Mon, Dec 13, 2021	20.84	20.84	20.62	20.68
3104	AMEX	VNM	Fri, Dec 10, 2021	20.77	20.78	20.63	20.68
3103	AMEX	VNM	Thu, Dec 9, 2021	20.79	20.88	20.78	20.85
3102	AMEX	VNM	Wed, Dec 8, 2021	20.55	20.70	20.55	20.70
3101	AMEX	VNM	Tue, Dec 7, 2021	20.38	20.56	20.32	20.51
3100	AMEX	VNM	Mon, Dec 6, 2021	20.00	20.05	19.87	20.01
3099	AMEX	VNM	Fri, Dec 3, 2021	20.50	20.55	20.28	20.37
3098	AMEX	VNM	Thu, Dec 2, 2021	20.80	20.85	20.68	20.72
3097	AMEX	VNM	Wed, Dec 1, 2021	20.88	20.98	20.75	20.80
3096	AMEX	VNM	Tue, Nov 30, 2021	20.67	20.83	20.67	20.75
3095	AMEX	VNM	Mon, Nov 29, 2021	20.68	20.92	20.61	20.67
3094	AMEX	VNM	Fri, Nov 26, 2021	20.51	20.80	20.51	20.68
3093	AMEX	VNM	Wed, Nov 24, 2021	20.65	20.75	20.65	20.72
3092	AMEX	VNM	Tue, Nov 23, 2021	20.48	20.57	20.48	20.56
3091	AMEX	VNM	Mon, Nov 22, 2021	20.49	20.50	20.28	20.28
3090	AMEX	VNM	Fri, Nov 19, 2021	20.68	20.68	20.51	20.54
3089	AMEX	VNM	Thu, Nov 18, 2021	20.85	20.88	20.80	20.85
3088	AMEX	VNM	Wed, Nov 17, 2021	20.79	20.91	20.77	20.85
3087	AMEX	VNM	Tue, Nov 16, 2021	20.77	20.78	20.68	20.74
3086	AMEX	VNM	Mon, Nov 15, 2021	20.72	20.84	20.71	20.75
3085	AMEX	VNM	Fri, Nov 12, 2021	20.68	20.77	20.60	20.71
3084	AMEX	VNM	Thu, Nov 11, 2021	20.68	20.68	20.56	20.60
3083	AMEX	VNM	Wed, Nov 10, 2021	20.50	20.75	20.50	20.59
3082	AMEX	VNM	Tue, Nov 9, 2021	20.65	20.65	20.50	20.56
3081	AMEX	VNM	Mon, Nov 8, 2021	20.51	20.68	20.47	20.67
3080	AMEX	VNM	Fri, Nov 5, 2021	20.35	20.44	20.35	20.42
3079	AMEX	VNM	Thu, Nov 4, 2021	20.20	20.28	20.13	20.20
3078	AMEX	VNM	Wed, Nov 3, 2021	20.18	20.22	20.02	20.19
3077	AMEX	VNM	Tue, Nov 2, 2021	20.40	20.40	20.32	20.33
3076	AMEX	VNM	Mon, Nov 1, 2021	20.28	20.40	20.25	20.37
3075	AMEX	VNM	Fri, Oct 29, 2021	20.25	20.32	20.19	20.30
3074	AMEX	VNM	Thu, Oct 28, 2021	20.21	20.33	20.20	20.24
3073	AMEX	VNM	Wed, Oct 27, 2021	20.08	20.15	20.00	20.10
3072	AMEX	VNM	Tue, Oct 26, 2021	19.80	19.88	19.72	19.72
3071	AMEX	VNM	Mon, Oct 25, 2021	19.60	19.72	19.60	19.71
3070	AMEX	VNM	Fri, Oct 22, 2021	19.58	19.70	19.57	19.64
3069	AMEX	VNM	Thu, Oct 21, 2021	19.59	19.62	19.54	19.57
3068	AMEX	VNM	Wed, Oct 20, 2021	19.66	19.72	19.61	19.71
3067	AMEX	VNM	Tue, Oct 19, 2021	19.80	19.82	19.67	19.71
3066	AMEX	VNM	Mon, Oct 18, 2021	19.46	19.66	19.46	19.63
3065	AMEX	VNM	Fri, Oct 15, 2021	19.68	19.70	19.45	19.50
3064	AMEX	VNM	Thu, Oct 14, 2021	19.56	19.66	19.56	19.63
3063	AMEX	VNM	Wed, Oct 13, 2021	19.56	19.67	19.54	19.60
3062	AMEX	VNM	Tue, Oct 12, 2021	19.70	19.75	19.56	19.61
3061	AMEX	VNM	Mon, Oct 11, 2021	19.84	19.85	19.61	19.64
3060	AMEX	VNM	Fri, Oct 8, 2021	19.58	19.63	19.53	19.60
3059	AMEX	VNM	Thu, Oct 7, 2021	19.31	19.54	19.31	19.47
3058	AMEX	VNM	Wed, Oct 6, 2021	19.18	19.24	19.14	19.21
3057	AMEX	VNM	Tue, Oct 5, 2021	19.20	19.40	19.20	19.30
3056	AMEX	VNM	Mon, Oct 4, 2021	19.18	19.29	19.10	19.10
3055	AMEX	VNM	Fri, Oct 1, 2021	19.13	19.21	19.07	19.14
3054	AMEX	VNM	Thu, Sep 30, 2021	19.17	19.40	19.17	19.27
3053	AMEX	VNM	Wed, Sep 29, 2021	19.18	19.31	19.04	19.07
3052	AMEX	VNM	Tue, Sep 28, 2021	19.28	19.34	19.11	19.20
3051	AMEX	VNM	Mon, Sep 27, 2021	19.38	19.40	19.18	19.21
3050	AMEX	VNM	Fri, Sep 24, 2021	19.68	19.68	19.55	19.58
3049	AMEX	VNM	Thu, Sep 23, 2021	19.93	19.93	19.61	19.73
3048	AMEX	VNM	Wed, Sep 22, 2021	19.68	19.98	19.62	19.85
3047	AMEX	VNM	Tue, Sep 21, 2021	19.37	19.58	19.37	19.51
3046	AMEX	VNM	Mon, Sep 20, 2021	19.50	19.56	19.31	19.38
3045	AMEX	VNM	Fri, Sep 17, 2021	19.94	19.96	19.76	19.84
3044	AMEX	VNM	Thu, Sep 16, 2021	19.83	19.90	19.74	19.87
3043	AMEX	VNM	Wed, Sep 15, 2021	19.82	19.97	19.75	19.82
3042	AMEX	VNM	Tue, Sep 14, 2021	19.82	19.88	19.71	19.75
3041	AMEX	VNM	Mon, Sep 13, 2021	20.03	20.03	19.70	19.83
3040	AMEX	VNM	Fri, Sep 10, 2021	20.03	20.16	19.99	20.03
3039	AMEX	VNM	Thu, Sep 9, 2021	19.87	20.07	19.82	20.03
3038	AMEX	VNM	Wed, Sep 8, 2021	19.95	19.95	19.73	19.77
3037	AMEX	VNM	Tue, Sep 7, 2021	20.16	20.18	19.93	20.03
3036	AMEX	VNM	Fri, Sep 3, 2021	20.11	20.22	20.06	20.20
3035	AMEX	VNM	Thu, Sep 2, 2021	19.99	20.02	19.92	20.00
3034	AMEX	VNM	Wed, Sep 1, 2021	19.74	19.98	19.74	19.92
3033	AMEX	VNM	Tue, Aug 31, 2021	19.86	19.86	19.70	19.75
3032	AMEX	VNM	Mon, Aug 30, 2021	19.84	19.93	19.72	19.86
3031	AMEX	VNM	Fri, Aug 27, 2021	19.37	19.84	19.36	19.76
3030	AMEX	VNM	Thu, Aug 26, 2021	19.33	19.41	19.17	19.23
3029	AMEX	VNM	Wed, Aug 25, 2021	19.38	19.47	19.30	19.41
3028	AMEX	VNM	Tue, Aug 24, 2021	19.26	19.34	19.21	19.28
3027	AMEX	VNM	Mon, Aug 23, 2021	19.06	19.37	19.06	19.37
3026	AMEX	VNM	Fri, Aug 20, 2021	19.10	19.30	19.03	19.16
3025	AMEX	VNM	Thu, Aug 19, 2021	19.37	19.54	19.26	19.47
3024	AMEX	VNM	Wed, Aug 18, 2021	19.44	19.58	19.40	19.40
3023	AMEX	VNM	Tue, Aug 17, 2021	19.59	19.65	19.37	19.43
3022	AMEX	VNM	Mon, Aug 16, 2021	19.84	19.88	19.66	19.72
3021	AMEX	VNM	Fri, Aug 13, 2021	19.76	19.84	19.76	19.84
3020	AMEX	VNM	Thu, Aug 12, 2021	19.80	19.86	19.71	19.80
3019	AMEX	VNM	Wed, Aug 11, 2021	19.85	19.99	19.85	19.95
3018	AMEX	VNM	Tue, Aug 10, 2021	20.11	20.11	19.93	19.99
3017	AMEX	VNM	Mon, Aug 9, 2021	19.98	20.25	19.89	20.21
3016	AMEX	VNM	Fri, Aug 6, 2021	19.88	20.03	19.75	19.81
3015	AMEX	VNM	Thu, Aug 5, 2021	19.97	20.07	19.95	20.02
3014	AMEX	VNM	Wed, Aug 4, 2021	19.90	19.96	19.81	19.85
3013	AMEX	VNM	Tue, Aug 3, 2021	19.67	19.92	19.67	19.90
3012	AMEX	VNM	Mon, Aug 2, 2021	19.42	19.66	19.40	19.51
3011	AMEX	VNM	Fri, Jul 30, 2021	19.35	19.55	19.30	19.55
3010	AMEX	VNM	Thu, Jul 29, 2021	19.48	19.49	19.31	19.37
3009	AMEX	VNM	Wed, Jul 28, 2021	19.28	19.36	19.16	19.32
3008	AMEX	VNM	Tue, Jul 27, 2021	19.23	19.27	19.02	19.27
3007	AMEX	VNM	Mon, Jul 26, 2021	19.00	19.18	18.94	19.18
3006	AMEX	VNM	Fri, Jul 23, 2021	19.16	19.22	19.00	19.07
3005	AMEX	VNM	Thu, Jul 22, 2021	19.41	19.50	19.30	19.31
3004	AMEX	VNM	Wed, Jul 21, 2021	19.19	19.25	19.04	19.24
3003	AMEX	VNM	Tue, Jul 20, 2021	18.86	19.21	18.82	19.15
3002	AMEX	VNM	Mon, Jul 19, 2021	18.88	18.89	18.60	18.73
3001	AMEX	VNM	Fri, Jul 16, 2021	19.48	19.55	19.37	19.38
3000	AMEX	VNM	Thu, Jul 15, 2021	19.43	19.47	19.35	19.37
2999	AMEX	VNM	Wed, Jul 14, 2021	19.20	19.32	19.15	19.25
2998	AMEX	VNM	Tue, Jul 13, 2021	19.34	19.40	19.15	19.21
2997	AMEX	VNM	Mon, Jul 12, 2021	19.53	19.58	19.33	19.44
2996	AMEX	VNM	Fri, Jul 9, 2021	19.90	19.97	19.82	19.93
2995	AMEX	VNM	Thu, Jul 8, 2021	20.29	20.29	19.91	20.03
2994	AMEX	VNM	Wed, Jul 7, 2021	20.45	20.48	20.30	20.40
2993	AMEX	VNM	Tue, Jul 6, 2021	20.50	20.50	20.20	20.37
2992	AMEX	VNM	Fri, Jul 2, 2021	20.83	20.95	20.82	20.89
2991	AMEX	VNM	Thu, Jul 1, 2021	20.88	20.88	20.75	20.87
2990	AMEX	VNM	Wed, Jun 30, 2021	20.77	20.81	20.70	20.79
2989	AMEX	VNM	Tue, Jun 29, 2021	20.65	20.65	20.55	20.63
2988	AMEX	VNM	Mon, Jun 28, 2021	20.51	20.64	20.51	20.60
2987	AMEX	VNM	Fri, Jun 25, 2021	20.32	20.50	20.16	20.50
2986	AMEX	VNM	Thu, Jun 24, 2021	20.14	20.14	20.01	20.11
2985	AMEX	VNM	Wed, Jun 23, 2021	20.14	20.14	20.00	20.07
2984	AMEX	VNM	Tue, Jun 22, 2021	20.14	20.15	20.02	20.15
2983	AMEX	VNM	Mon, Jun 21, 2021	20.01	20.17	20.00	20.16
2982	AMEX	VNM	Fri, Jun 18, 2021	20.15	20.24	20.00	20.01
2981	AMEX	VNM	Thu, Jun 17, 2021	19.99	20.12	19.84	20.06
2980	AMEX	VNM	Wed, Jun 16, 2021	20.01	20.15	19.73	19.82
2979	AMEX	VNM	Tue, Jun 15, 2021	20.20	20.23	20.10	20.16
2978	AMEX	VNM	Mon, Jun 14, 2021	20.10	20.23	20.05	20.18
2977	AMEX	VNM	Fri, Jun 11, 2021	19.96	20.06	19.95	20.00
2976	AMEX	VNM	Thu, Jun 10, 2021	19.88	19.93	19.80	19.86
2975	AMEX	VNM	Wed, Jun 9, 2021	19.87	19.92	19.81	19.88
2974	AMEX	VNM	Tue, Jun 8, 2021	19.90	19.90	19.60	19.70
2973	AMEX	VNM	Mon, Jun 7, 2021	20.14	20.19	19.96	19.98
2972	AMEX	VNM	Fri, Jun 4, 2021	19.91	20.20	19.91	20.13
2971	AMEX	VNM	Thu, Jun 3, 2021	19.85	20.00	19.81	19.88
2970	AMEX	VNM	Wed, Jun 2, 2021	19.70	19.86	19.70	19.81
2969	AMEX	VNM	Tue, Jun 1, 2021	19.70	19.79	19.69	19.70
2968	AMEX	VNM	Fri, May 28, 2021	19.53	19.68	19.50	19.68
2967	AMEX	VNM	Thu, May 27, 2021	19.46	19.53	19.40	19.46
2966	AMEX	VNM	Wed, May 26, 2021	19.39	19.60	19.36	19.55
2965	AMEX	VNM	Tue, May 25, 2021	19.40	19.44	19.26	19.31
2964	AMEX	VNM	Mon, May 24, 2021	19.26	19.40	19.20	19.39
2963	AMEX	VNM	Fri, May 21, 2021	19.13	19.20	19.00	19.10
2962	AMEX	VNM	Thu, May 20, 2021	19.11	19.20	19.03	19.13
2961	AMEX	VNM	Wed, May 19, 2021	18.54	18.93	18.54	18.85
2960	AMEX	VNM	Tue, May 18, 2021	18.64	18.82	18.62	18.75
2959	AMEX	VNM	Mon, May 17, 2021	18.70	18.83	18.60	18.76
2958	AMEX	VNM	Fri, May 14, 2021	18.75	18.96	18.74	18.95
2957	AMEX	VNM	Thu, May 13, 2021	18.61	18.78	18.54	18.54
2956	AMEX	VNM	Wed, May 12, 2021	18.99	19.00	18.61	18.68
2955	AMEX	VNM	Tue, May 11, 2021	19.00	19.14	18.81	19.02
2954	AMEX	VNM	Mon, May 10, 2021	19.28	19.40	19.15	19.21
2953	AMEX	VNM	Fri, May 7, 2021	18.90	19.07	18.90	19.05
2952	AMEX	VNM	Thu, May 6, 2021	18.96	18.98	18.80	18.86
2951	AMEX	VNM	Wed, May 5, 2021	18.93	19.00	18.80	18.92
2950	AMEX	VNM	Tue, May 4, 2021	18.70	18.80	18.57	18.71
2949	AMEX	VNM	Mon, May 3, 2021	18.71	18.75	18.51	18.61
2948	AMEX	VNM	Fri, Apr 30, 2021	19.00	19.05	18.78	18.85
2947	AMEX	VNM	Thu, Apr 29, 2021	19.11	19.14	19.01	19.10
2946	AMEX	VNM	Wed, Apr 28, 2021	19.05	19.15	19.00	19.01
2945	AMEX	VNM	Tue, Apr 27, 2021	19.13	19.21	19.10	19.14
2944	AMEX	VNM	Mon, Apr 26, 2021	19.15	19.20	19.05	19.10
2943	AMEX	VNM	Fri, Apr 23, 2021	19.50	19.52	19.32	19.44
2942	AMEX	VNM	Thu, Apr 22, 2021	19.30	19.34	19.13	19.27
2941	AMEX	VNM	Wed, Apr 21, 2021	19.58	19.60	19.42	19.60
2940	AMEX	VNM	Tue, Apr 20, 2021	19.52	19.68	19.51	19.60
2939	AMEX	VNM	Mon, Apr 19, 2021	19.35	19.55	19.35	19.54
2938	AMEX	VNM	Fri, Apr 16, 2021	19.24	19.29	19.21	19.29
2937	AMEX	VNM	Thu, Apr 15, 2021	19.01	19.24	19.01	19.18
2936	AMEX	VNM	Wed, Apr 14, 2021	19.16	19.17	19.01	19.01
2935	AMEX	VNM	Tue, Apr 13, 2021	18.92	19.05	18.90	19.01
2934	AMEX	VNM	Mon, Apr 12, 2021	18.75	18.95	18.68	18.92
2933	AMEX	VNM	Fri, Apr 9, 2021	18.50	18.69	18.40	18.60
2932	AMEX	VNM	Thu, Apr 8, 2021	18.30	18.65	18.30	18.59
2931	AMEX	VNM	Wed, Apr 7, 2021	18.41	18.45	18.08	18.09
2930	AMEX	VNM	Tue, Apr 6, 2021	18.64	18.70	18.50	18.50
2929	AMEX	VNM	Mon, Apr 5, 2021	18.60	18.72	18.59	18.64
2928	AMEX	VNM	Thu, Apr 1, 2021	18.27	18.56	18.27	18.55
2927	AMEX	VNM	Wed, Mar 31, 2021	17.83	18.15	17.80	18.10
2926	AMEX	VNM	Tue, Mar 30, 2021	17.89	17.94	17.83	17.87
2925	AMEX	VNM	Mon, Mar 29, 2021	17.88	17.91	17.84	17.89
2924	AMEX	VNM	Fri, Mar 26, 2021	17.66	17.84	17.60	17.84
2923	AMEX	VNM	Thu, Mar 25, 2021	17.37	17.57	17.31	17.55
2922	AMEX	VNM	Wed, Mar 24, 2021	17.61	17.61	17.40	17.40
2921	AMEX	VNM	Tue, Mar 23, 2021	17.80	17.87	17.56	17.56
2920	AMEX	VNM	Mon, Mar 22, 2021	17.93	18.00	17.88	17.94
2919	AMEX	VNM	Fri, Mar 19, 2021	17.88	18.00	17.82	17.89
2918	AMEX	VNM	Thu, Mar 18, 2021	17.94	17.98	17.75	17.81
2917	AMEX	VNM	Wed, Mar 17, 2021	17.85	17.98	17.75	17.94
2916	AMEX	VNM	Tue, Mar 16, 2021	17.93	17.96	17.84	17.91
2915	AMEX	VNM	Mon, Mar 15, 2021	17.94	17.94	17.76	17.86
2914	AMEX	VNM	Fri, Mar 12, 2021	17.82	17.90	17.75	17.78
2913	AMEX	VNM	Thu, Mar 11, 2021	17.90	17.99	17.73	17.99
2912	AMEX	VNM	Wed, Mar 10, 2021	17.60	17.70	17.53	17.60
2911	AMEX	VNM	Tue, Mar 9, 2021	17.54	17.76	17.54	17.55
2910	AMEX	VNM	Mon, Mar 8, 2021	17.65	17.70	17.50	17.50
2909	AMEX	VNM	Fri, Mar 5, 2021	17.80	17.80	17.42	17.70
2908	AMEX	VNM	Thu, Mar 4, 2021	17.57	17.60	17.29	17.37
2907	AMEX	VNM	Wed, Mar 3, 2021	17.85	17.90	17.60	17.60
2906	AMEX	VNM	Tue, Mar 2, 2021	18.00	18.05	17.90	17.90
2905	AMEX	VNM	Mon, Mar 1, 2021	17.87	18.08	17.81	18.05
2904	AMEX	VNM	Fri, Feb 26, 2021	17.48	17.66	17.40	17.60
2903	AMEX	VNM	Thu, Feb 25, 2021	18.06	18.06	17.40	17.40
2902	AMEX	VNM	Wed, Feb 24, 2021	17.94	18.06	17.77	18.00
2901	AMEX	VNM	Tue, Feb 23, 2021	18.00	18.14	17.80	18.06
2900	AMEX	VNM	Mon, Feb 22, 2021	18.24	18.29	18.10	18.19
2899	AMEX	VNM	Fri, Feb 19, 2021	18.44	18.45	18.20	18.39
2898	AMEX	VNM	Thu, Feb 18, 2021	18.22	18.23	18.09	18.20
2897	AMEX	VNM	Wed, Feb 17, 2021	17.95	18.12	17.88	18.08
2896	AMEX	VNM	Tue, Feb 16, 2021	18.11	18.11	17.83	17.83
2895	AMEX	VNM	Fri, Feb 12, 2021	17.95	18.02	17.85	18.01
2894	AMEX	VNM	Thu, Feb 11, 2021	17.97	17.97	17.80	17.93
2893	AMEX	VNM	Wed, Feb 10, 2021	17.91	17.91	17.74	17.80
2892	AMEX	VNM	Tue, Feb 9, 2021	17.57	17.75	17.55	17.75
2891	AMEX	VNM	Mon, Feb 8, 2021	17.50	17.68	17.27	17.47
2890	AMEX	VNM	Fri, Feb 5, 2021	17.90	18.03	17.85	17.92
2889	AMEX	VNM	Thu, Feb 4, 2021	17.84	17.88	17.77	17.85
2888	AMEX	VNM	Wed, Feb 3, 2021	17.81	17.95	17.66	17.90
2887	AMEX	VNM	Tue, Feb 2, 2021	17.44	17.48	17.24	17.39
2886	AMEX	VNM	Mon, Feb 1, 2021	17.00	17.05	16.81	17.05
2885	AMEX	VNM	Fri, Jan 29, 2021	17.24	17.24	16.83	16.92
2884	AMEX	VNM	Thu, Jan 28, 2021	16.81	16.95	16.60	16.83
2883	AMEX	VNM	Wed, Jan 27, 2021	17.61	17.70	17.30	17.35
2882	AMEX	VNM	Tue, Jan 26, 2021	18.18	18.24	18.10	18.16
2881	AMEX	VNM	Mon, Jan 25, 2021	18.25	18.35	18.08	18.22
2880	AMEX	VNM	Fri, Jan 22, 2021	18.28	18.37	18.26	18.35
2879	AMEX	VNM	Thu, Jan 21, 2021	18.15	18.38	18.15	18.37
2878	AMEX	VNM	Wed, Jan 20, 2021	17.94	18.16	17.94	18.11
2877	AMEX	VNM	Tue, Jan 19, 2021	18.00	18.20	17.80	17.85
2876	AMEX	VNM	Fri, Jan 15, 2021	18.43	18.50	18.34	18.44
2875	AMEX	VNM	Thu, Jan 14, 2021	18.61	18.64	18.50	18.50
2874	AMEX	VNM	Wed, Jan 13, 2021	18.60	18.64	18.52	18.59
2873	AMEX	VNM	Tue, Jan 12, 2021	18.70	18.75	18.57	18.60
2872	AMEX	VNM	Mon, Jan 11, 2021	18.48	18.58	18.42	18.51
2871	AMEX	VNM	Fri, Jan 8, 2021	18.25	18.46	18.21	18.42
2870	AMEX	VNM	Thu, Jan 7, 2021	18.07	18.22	18.01	18.21
2869	AMEX	VNM	Wed, Jan 6, 2021	17.96	18.05	17.83	18.00
2868	AMEX	VNM	Tue, Jan 5, 2021	17.75	17.99	17.73	17.96
2867	AMEX	VNM	Mon, Jan 4, 2021	17.60	17.79	17.53	17.55
2866	AMEX	VNM	Thu, Dec 31, 2020	17.59	17.59	17.42	17.49
2865	AMEX	VNM	Wed, Dec 30, 2020	17.50	17.53	17.40	17.50
2864	AMEX	VNM	Tue, Dec 29, 2020	17.29	17.49	17.28	17.49
2863	AMEX	VNM	Mon, Dec 28, 2020	16.96	17.10	16.96	17.10
2862	AMEX	VNM	Thu, Dec 24, 2020	16.75	16.76	16.69	16.73
2861	AMEX	VNM	Wed, Dec 23, 2020	16.80	16.87	16.73	16.76
2860	AMEX	VNM	Tue, Dec 22, 2020	16.70	16.80	16.58	16.62
2859	AMEX	VNM	Mon, Dec 21, 2020	16.73	16.86	16.62	16.83
2858	AMEX	VNM	Fri, Dec 18, 2020	16.96	17.03	16.84	16.79
2857	AMEX	VNM	Thu, Dec 17, 2020	17.00	17.00	16.82	16.88
2856	AMEX	VNM	Wed, Dec 16, 2020	17.10	17.10	17.01	17.06
2855	AMEX	VNM	Tue, Dec 15, 2020	17.06	17.09	16.88	16.99
2854	AMEX	VNM	Mon, Dec 14, 2020	16.91	17.03	16.91	16.95
2853	AMEX	VNM	Fri, Dec 11, 2020	16.66	16.77	16.63	16.77
2852	AMEX	VNM	Thu, Dec 10, 2020	16.45	16.67	16.41	16.67
2851	AMEX	VNM	Wed, Dec 9, 2020	16.51	16.65	16.43	16.53
2850	AMEX	VNM	Tue, Dec 8, 2020	16.46	16.50	16.45	16.49
2849	AMEX	VNM	Mon, Dec 7, 2020	16.46	16.50	16.42	16.46
2848	AMEX	VNM	Fri, Dec 4, 2020	16.40	16.49	16.36	16.42
2847	AMEX	VNM	Thu, Dec 3, 2020	16.35	16.55	16.35	16.43
2846	AMEX	VNM	Wed, Dec 2, 2020	16.15	16.36	16.15	16.34
2845	AMEX	VNM	Tue, Dec 1, 2020	16.15	16.23	16.05	16.15
2844	AMEX	VNM	Mon, Nov 30, 2020	16.35	16.36	15.96	15.96
2843	AMEX	VNM	Fri, Nov 27, 2020	16.20	16.34	16.15	16.27
2842	AMEX	VNM	Wed, Nov 25, 2020	16.18	16.20	16.02	16.04
2841	AMEX	VNM	Tue, Nov 24, 2020	16.16	16.28	16.11	16.26
2840	AMEX	VNM	Mon, Nov 23, 2020	16.04	16.12	16.01	16.10
2839	AMEX	VNM	Fri, Nov 20, 2020	15.71	16.04	15.71	16.04
2838	AMEX	VNM	Thu, Nov 19, 2020	15.60	15.69	15.52	15.68
2837	AMEX	VNM	Wed, Nov 18, 2020	15.64	15.64	15.47	15.47
2836	AMEX	VNM	Tue, Nov 17, 2020	15.54	15.64	15.50	15.59
2835	AMEX	VNM	Mon, Nov 16, 2020	15.54	15.59	15.40	15.50
2834	AMEX	VNM	Fri, Nov 13, 2020	15.62	15.64	15.54	15.59
2833	AMEX	VNM	Thu, Nov 12, 2020	15.64	15.64	15.40	15.54
2832	AMEX	VNM	Wed, Nov 11, 2020	15.55	15.61	15.51	15.61
2831	AMEX	VNM	Tue, Nov 10, 2020	15.60	15.67	15.50	15.54
2830	AMEX	VNM	Mon, Nov 9, 2020	15.67	15.75	15.44	15.54
2829	AMEX	VNM	Fri, Nov 6, 2020	15.33	15.39	15.21	15.36
2828	AMEX	VNM	Thu, Nov 5, 2020	15.41	15.46	15.33	15.33
2827	AMEX	VNM	Wed, Nov 4, 2020	15.20	15.54	15.20	15.46
2826	AMEX	VNM	Tue, Nov 3, 2020	15.00	15.14	14.90	15.07
2825	AMEX	VNM	Mon, Nov 2, 2020	14.97	14.98	14.80	14.90
2824	AMEX	VNM	Fri, Oct 30, 2020	14.74	14.83	14.64	14.74
2823	AMEX	VNM	Thu, Oct 29, 2020	14.77	14.82	14.61	14.82
2822	AMEX	VNM	Wed, Oct 28, 2020	14.90	14.90	14.57	14.58
2821	AMEX	VNM	Tue, Oct 27, 2020	15.10	15.11	15.03	15.04
2820	AMEX	VNM	Mon, Oct 26, 2020	15.30	15.33	15.10	15.11
2819	AMEX	VNM	Fri, Oct 23, 2020	15.22	15.45	15.22	15.44
2818	AMEX	VNM	Thu, Oct 22, 2020	15.14	15.20	15.13	15.16
2817	AMEX	VNM	Wed, Oct 21, 2020	15.14	15.24	15.05	15.06
2816	AMEX	VNM	Tue, Oct 20, 2020	15.02	15.25	15.02	15.14
2815	AMEX	VNM	Mon, Oct 19, 2020	15.19	15.19	14.91	14.91
2814	AMEX	VNM	Fri, Oct 16, 2020	15.24	15.27	15.15	15.19
2813	AMEX	VNM	Thu, Oct 15, 2020	15.15	15.25	15.10	15.24
2812	AMEX	VNM	Wed, Oct 14, 2020	15.23	15.30	15.16	15.23
2811	AMEX	VNM	Tue, Oct 13, 2020	15.18	15.28	15.15	15.23
2810	AMEX	VNM	Mon, Oct 12, 2020	15.15	15.20	15.13	15.20
2809	AMEX	VNM	Fri, Oct 9, 2020	15.10	15.20	15.08	15.15
2808	AMEX	VNM	Thu, Oct 8, 2020	15.06	15.10	15.02	15.08
2807	AMEX	VNM	Wed, Oct 7, 2020	15.00	15.10	14.97	15.10
2806	AMEX	VNM	Tue, Oct 6, 2020	14.99	15.00	14.74	14.82
2805	AMEX	VNM	Mon, Oct 5, 2020	14.85	14.98	14.85	14.98
2804	AMEX	VNM	Fri, Oct 2, 2020	14.69	14.94	14.68	14.85
2803	AMEX	VNM	Thu, Oct 1, 2020	14.87	14.99	14.85	14.95
2802	AMEX	VNM	Wed, Sep 30, 2020	14.65	14.88	14.65	14.85
2801	AMEX	VNM	Tue, Sep 29, 2020	14.77	14.77	14.63	14.66
2800	AMEX	VNM	Mon, Sep 28, 2020	14.69	14.80	14.61	14.80
2799	AMEX	VNM	Fri, Sep 25, 2020	14.40	14.54	14.33	14.54
2798	AMEX	VNM	Thu, Sep 24, 2020	14.47	14.58	14.30	14.45
2797	AMEX	VNM	Wed, Sep 23, 2020	14.68	14.77	14.50	14.50
2796	AMEX	VNM	Tue, Sep 22, 2020	14.80	14.80	14.67	14.72
2795	AMEX	VNM	Mon, Sep 21, 2020	14.82	14.82	14.57	14.70
2794	AMEX	VNM	Fri, Sep 18, 2020	15.00	15.00	14.82	14.82
2793	AMEX	VNM	Thu, Sep 17, 2020	14.90	15.02	14.85	14.94
2792	AMEX	VNM	Wed, Sep 16, 2020	15.18	15.18	14.98	14.98
2791	AMEX	VNM	Tue, Sep 15, 2020	15.20	15.20	15.16	15.20
2790	AMEX	VNM	Mon, Sep 14, 2020	15.05	15.18	15.00	15.13
2789	AMEX	VNM	Fri, Sep 11, 2020	14.80	14.92	14.73	14.79
2788	AMEX	VNM	Thu, Sep 10, 2020	15.16	15.16	14.76	14.76
2787	AMEX	VNM	Wed, Sep 9, 2020	14.94	15.17	14.94	15.16
2786	AMEX	VNM	Tue, Sep 8, 2020	14.95	14.95	14.74	14.80
2785	AMEX	VNM	Fri, Sep 4, 2020	14.88	15.07	14.77	15.01
2784	AMEX	VNM	Thu, Sep 3, 2020	15.00	15.00	14.70	14.86
2783	AMEX	VNM	Wed, Sep 2, 2020	14.85	15.00	14.85	15.00
2782	AMEX	VNM	Tue, Sep 1, 2020	14.76	14.85	14.73	14.85
2781	AMEX	VNM	Mon, Aug 31, 2020	14.75	14.80	14.62	14.70
2780	AMEX	VNM	Fri, Aug 28, 2020	14.68	14.80	14.53	14.74
2779	AMEX	VNM	Thu, Aug 27, 2020	14.70	14.70	14.53	14.55
2778	AMEX	VNM	Wed, Aug 26, 2020	14.71	14.80	14.67	14.77
2777	AMEX	VNM	Tue, Aug 25, 2020	14.59	14.71	14.55	14.71
2776	AMEX	VNM	Mon, Aug 24, 2020	14.45	14.49	14.41	14.47
2775	AMEX	VNM	Fri, Aug 21, 2020	14.28	14.28	14.10	14.13
2774	AMEX	VNM	Thu, Aug 20, 2020	14.13	14.15	14.01	14.10
2773	AMEX	VNM	Wed, Aug 19, 2020	14.50	14.50	14.22	14.25
2772	AMEX	VNM	Tue, Aug 18, 2020	14.59	14.71	14.38	14.38
2771	AMEX	VNM	Mon, Aug 17, 2020	14.70	14.80	14.70	14.80
2770	AMEX	VNM	Fri, Aug 14, 2020	14.65	14.70	14.60	14.70
2769	AMEX	VNM	Thu, Aug 13, 2020	14.73	14.76	14.62	14.67
2768	AMEX	VNM	Wed, Aug 12, 2020	14.59	14.73	14.56	14.73
2767	AMEX	VNM	Tue, Aug 11, 2020	14.79	14.79	14.52	14.54
2766	AMEX	VNM	Mon, Aug 10, 2020	14.56	14.79	14.56	14.76
2765	AMEX	VNM	Fri, Aug 7, 2020	14.64	14.64	14.45	14.63
2764	AMEX	VNM	Thu, Aug 6, 2020	14.71	14.71	14.56	14.64
2763	AMEX	VNM	Wed, Aug 5, 2020	14.62	14.76	14.50	14.71
2762	AMEX	VNM	Tue, Aug 4, 2020	14.33	14.43	14.21	14.36
2761	AMEX	VNM	Mon, Aug 3, 2020	14.09	14.24	14.00	14.17
2760	AMEX	VNM	Fri, Jul 31, 2020	13.90	13.92	13.66	13.70
2759	AMEX	VNM	Thu, Jul 30, 2020	13.87	13.95	13.80	13.87
2758	AMEX	VNM	Wed, Jul 29, 2020	13.91	13.93	13.80	13.84
2757	AMEX	VNM	Tue, Jul 28, 2020	13.97	13.98	13.82	13.89
2756	AMEX	VNM	Mon, Jul 27, 2020	13.70	13.76	13.63	13.70
2755	AMEX	VNM	Fri, Jul 24, 2020	14.11	14.14	13.88	14.08
2754	AMEX	VNM	Thu, Jul 23, 2020	14.47	14.47	14.16	14.24
2753	AMEX	VNM	Wed, Jul 22, 2020	14.44	14.49	14.35	14.49
2752	AMEX	VNM	Tue, Jul 21, 2020	14.74	14.74	14.41	14.46
2751	AMEX	VNM	Mon, Jul 20, 2020	14.57	14.67	14.40	14.58
2750	AMEX	VNM	Fri, Jul 17, 2020	14.56	14.60	14.45	14.50
2749	AMEX	VNM	Thu, Jul 16, 2020	14.51	14.62	14.51	14.52
2748	AMEX	VNM	Wed, Jul 15, 2020	14.40	14.70	14.39	14.66
2747	AMEX	VNM	Tue, Jul 14, 2020	14.15	14.39	14.13	14.38
2746	AMEX	VNM	Mon, Jul 13, 2020	14.23	14.40	14.11	14.15
2745	AMEX	VNM	Fri, Jul 10, 2020	14.20	14.34	14.14	14.23
2744	AMEX	VNM	Thu, Jul 9, 2020	14.30	14.37	14.11	14.21
2743	AMEX	VNM	Wed, Jul 8, 2020	14.28	14.28	14.11	14.19
2742	AMEX	VNM	Tue, Jul 7, 2020	14.14	14.23	13.97	14.08
2741	AMEX	VNM	Mon, Jul 6, 2020	13.98	14.15	13.97	14.15
2740	AMEX	VNM	Thu, Jul 2, 2020	13.84	13.93	13.80	13.82
2739	AMEX	VNM	Wed, Jul 1, 2020	13.60	13.82	13.52	13.76
2738	AMEX	VNM	Tue, Jun 30, 2020	13.56	13.58	13.42	13.44
2737	AMEX	VNM	Mon, Jun 29, 2020	13.54	13.63	13.40	13.54
2736	AMEX	VNM	Fri, Jun 26, 2020	13.68	13.68	13.46	13.49
2735	AMEX	VNM	Thu, Jun 25, 2020	13.49	13.73	13.49	13.59
2734	AMEX	VNM	Wed, Jun 24, 2020	13.80	13.88	13.51	13.56
2733	AMEX	VNM	Tue, Jun 23, 2020	13.97	13.97	13.75	13.89
2732	AMEX	VNM	Mon, Jun 22, 2020	13.76	13.94	13.70	13.82
2731	AMEX	VNM	Fri, Jun 19, 2020	13.85	13.98	13.72	13.76
2730	AMEX	VNM	Thu, Jun 18, 2020	13.65	13.86	13.65	13.75
2729	AMEX	VNM	Wed, Jun 17, 2020	13.60	13.80	13.60	13.65
2728	AMEX	VNM	Tue, Jun 16, 2020	13.91	13.98	13.55	13.57
2727	AMEX	VNM	Mon, Jun 15, 2020	13.38	13.54	13.25	13.40
2726	AMEX	VNM	Fri, Jun 12, 2020	13.92	14.03	13.68	13.75
2725	AMEX	VNM	Thu, Jun 11, 2020	14.17	14.19	13.61	13.66
2724	AMEX	VNM	Wed, Jun 10, 2020	14.41	14.57	14.41	14.50
2723	AMEX	VNM	Tue, Jun 9, 2020	14.47	14.47	14.22	14.41
2722	AMEX	VNM	Mon, Jun 8, 2020	14.43	14.55	14.41	14.54
2721	AMEX	VNM	Fri, Jun 5, 2020	14.10	14.32	14.10	14.15
2720	AMEX	VNM	Thu, Jun 4, 2020	14.30	14.30	13.83	14.01
2719	AMEX	VNM	Wed, Jun 3, 2020	14.13	14.20	14.03	14.20
2718	AMEX	VNM	Tue, Jun 2, 2020	14.17	14.18	14.02	14.09
2717	AMEX	VNM	Mon, Jun 1, 2020	13.98	14.05	13.75	14.05
2716	AMEX	VNM	Fri, May 29, 2020	13.63	13.82	13.60	13.70
2715	AMEX	VNM	Thu, May 28, 2020	13.85	13.95	13.75	13.75
2714	AMEX	VNM	Wed, May 27, 2020	13.88	13.93	13.56	13.76
2713	AMEX	VNM	Tue, May 26, 2020	13.70	13.99	13.70	13.96
2712	AMEX	VNM	Fri, May 22, 2020	13.49	13.66	13.41	13.52
2711	AMEX	VNM	Thu, May 21, 2020	13.69	13.76	13.50	13.57
2710	AMEX	VNM	Wed, May 20, 2020	13.49	13.75	13.35	13.69
2709	AMEX	VNM	Tue, May 19, 2020	13.31	13.39	13.04	13.04
2708	AMEX	VNM	Mon, May 18, 2020	12.95	13.39	12.95	13.31
2707	AMEX	VNM	Fri, May 15, 2020	12.80	12.90	12.65	12.89
2706	AMEX	VNM	Thu, May 14, 2020	12.72	12.90	12.61	12.90
2705	AMEX	VNM	Wed, May 13, 2020	13.02	13.04	12.65	12.72
2704	AMEX	VNM	Tue, May 12, 2020	12.95	13.23	12.88	13.03
2703	AMEX	VNM	Mon, May 11, 2020	13.35	13.40	12.85	12.87
2702	AMEX	VNM	Fri, May 8, 2020	12.95	13.25	12.88	13.22
2701	AMEX	VNM	Thu, May 7, 2020	12.50	12.78	12.34	12.78
2700	AMEX	VNM	Wed, May 6, 2020	12.30	12.45	12.30	12.41
2699	AMEX	VNM	Tue, May 5, 2020	12.19	12.40	12.19	12.34
2698	AMEX	VNM	Mon, May 4, 2020	11.90	12.25	11.90	11.96
2697	AMEX	VNM	Fri, May 1, 2020	12.20	12.24	11.85	11.92
2696	AMEX	VNM	Thu, Apr 30, 2020	12.39	12.45	12.30	12.45
2695	AMEX	VNM	Wed, Apr 29, 2020	12.60	12.60	12.41	12.45
2694	AMEX	VNM	Tue, Apr 28, 2020	12.50	12.60	12.23	12.38
2693	AMEX	VNM	Mon, Apr 27, 2020	12.35	12.44	12.21	12.25
2692	AMEX	VNM	Fri, Apr 24, 2020	12.12	12.35	12.08	12.35
2691	AMEX	VNM	Thu, Apr 23, 2020	12.14	12.31	12.01	12.01
2690	AMEX	VNM	Wed, Apr 22, 2020	12.03	12.15	11.93	12.15
2689	AMEX	VNM	Tue, Apr 21, 2020	11.95	11.99	11.68	11.69
2688	AMEX	VNM	Mon, Apr 20, 2020	12.46	12.50	12.16	12.16
2687	AMEX	VNM	Fri, Apr 17, 2020	12.49	12.49	12.21	12.25
2686	AMEX	VNM	Thu, Apr 16, 2020	11.95	12.12	11.95	12.10
2685	AMEX	VNM	Wed, Apr 15, 2020	11.89	11.97	11.80	11.94
2684	AMEX	VNM	Tue, Apr 14, 2020	12.00	12.16	12.00	12.06
2683	AMEX	VNM	Mon, Apr 13, 2020	11.98	11.98	11.74	11.91
2682	AMEX	VNM	Thu, Apr 9, 2020	12.00	12.25	11.88	11.97
2681	AMEX	VNM	Wed, Apr 8, 2020	11.63	12.07	11.63	11.87
2680	AMEX	VNM	Tue, Apr 7, 2020	12.04	12.15	11.62	11.67
2679	AMEX	VNM	Mon, Apr 6, 2020	11.28	11.74	11.14	11.60
2678	AMEX	VNM	Fri, Apr 3, 2020	10.77	10.89	10.66	10.74
2677	AMEX	VNM	Thu, Apr 2, 2020	10.54	10.75	10.50	10.65
2676	AMEX	VNM	Wed, Apr 1, 2020	10.44	10.70	10.30	10.33
2675	AMEX	VNM	Tue, Mar 31, 2020	10.59	10.75	10.44	10.44
2674	AMEX	VNM	Mon, Mar 30, 2020	10.51	10.57	10.11	10.46
2673	AMEX	VNM	Fri, Mar 27, 2020	10.90	10.90	10.36	10.52
2672	AMEX	VNM	Thu, Mar 26, 2020	10.82	11.08	10.82	11.04
2671	AMEX	VNM	Wed, Mar 25, 2020	10.58	11.00	10.40	10.85
2670	AMEX	VNM	Tue, Mar 24, 2020	10.45	10.50	10.10	10.49
2669	AMEX	VNM	Mon, Mar 23, 2020	10.19	10.19	9.70	9.70
2668	AMEX	VNM	Fri, Mar 20, 2020	10.33	10.75	10.23	10.50
2667	AMEX	VNM	Thu, Mar 19, 2020	10.00	10.70	9.93	10.53
2666	AMEX	VNM	Wed, Mar 18, 2020	10.48	10.78	9.88	10.04
2665	AMEX	VNM	Tue, Mar 17, 2020	10.68	11.18	10.55	10.70
2664	AMEX	VNM	Mon, Mar 16, 2020	9.30	10.74	9.30	10.27
2663	AMEX	VNM	Fri, Mar 13, 2020	11.36	11.88	10.94	11.20
2662	AMEX	VNM	Thu, Mar 12, 2020	10.91	11.60	10.48	11.09
2661	AMEX	VNM	Wed, Mar 11, 2020	12.69	12.69	12.33	12.42
2660	AMEX	VNM	Tue, Mar 10, 2020	12.89	13.17	12.75	12.83
2659	AMEX	VNM	Mon, Mar 9, 2020	12.70	12.98	12.33	12.69
2658	AMEX	VNM	Fri, Mar 6, 2020	13.50	13.75	13.50	13.59
2657	AMEX	VNM	Thu, Mar 5, 2020	13.95	13.97	13.65	13.69
2656	AMEX	VNM	Wed, Mar 4, 2020	13.77	13.98	13.77	13.98
2655	AMEX	VNM	Tue, Mar 3, 2020	13.80	13.96	13.63	13.73
2654	AMEX	VNM	Mon, Mar 2, 2020	13.61	13.87	13.58	13.87
2653	AMEX	VNM	Fri, Feb 28, 2020	13.48	13.80	13.31	13.74
2652	AMEX	VNM	Thu, Feb 27, 2020	14.05	14.05	13.69	13.70
2651	AMEX	VNM	Wed, Feb 26, 2020	14.17	14.29	14.11	14.11
2650	AMEX	VNM	Tue, Feb 25, 2020	14.33	14.49	14.06	14.08
2649	AMEX	VNM	Mon, Feb 24, 2020	14.28	14.28	14.01	14.20
2648	AMEX	VNM	Fri, Feb 21, 2020	14.92	15.00	14.91	14.96
2647	AMEX	VNM	Thu, Feb 20, 2020	15.11	15.11	14.96	15.00
2646	AMEX	VNM	Wed, Feb 19, 2020	15.10	15.13	15.00	15.02
2645	AMEX	VNM	Tue, Feb 18, 2020	15.20	15.20	15.05	15.07
2644	AMEX	VNM	Fri, Feb 14, 2020	15.30	15.37	15.27	15.27
2643	AMEX	VNM	Thu, Feb 13, 2020	15.30	15.30	15.23	15.28
2642	AMEX	VNM	Wed, Feb 12, 2020	15.26	15.34	15.26	15.30
2641	AMEX	VNM	Tue, Feb 11, 2020	15.10	15.20	15.10	15.17
2640	AMEX	VNM	Mon, Feb 10, 2020	15.00	15.06	14.94	15.00
2639	AMEX	VNM	Fri, Feb 7, 2020	14.93	15.13	14.93	15.05
2638	AMEX	VNM	Thu, Feb 6, 2020	15.22	15.22	15.10	15.13
2637	AMEX	VNM	Wed, Feb 5, 2020	15.18	15.20	15.01	15.06
2636	AMEX	VNM	Tue, Feb 4, 2020	15.08	15.18	14.97	15.10
2635	AMEX	VNM	Mon, Feb 3, 2020	14.85	14.96	14.85	14.96
2634	AMEX	VNM	Fri, Jan 31, 2020	15.28	15.36	14.89	14.89
2633	AMEX	VNM	Thu, Jan 30, 2020	15.50	15.60	15.45	15.52
2632	AMEX	VNM	Wed, Jan 29, 2020	15.59	15.68	15.53	15.63
2631	AMEX	VNM	Tue, Jan 28, 2020	15.52	15.69	15.50	15.59
2630	AMEX	VNM	Mon, Jan 27, 2020	15.74	15.83	15.50	15.70
2629	AMEX	VNM	Fri, Jan 24, 2020	15.94	16.08	15.91	16.01
2628	AMEX	VNM	Thu, Jan 23, 2020	16.08	16.10	15.96	16.08
2627	AMEX	VNM	Wed, Jan 22, 2020	15.99	16.13	15.99	16.04
2626	AMEX	VNM	Tue, Jan 21, 2020	16.00	16.05	15.97	15.99
2625	AMEX	VNM	Fri, Jan 17, 2020	16.01	16.08	16.01	16.05
2624	AMEX	VNM	Thu, Jan 16, 2020	15.98	16.08	15.98	16.01
2623	AMEX	VNM	Wed, Jan 15, 2020	16.02	16.03	15.93	15.98
2622	AMEX	VNM	Tue, Jan 14, 2020	16.12	16.13	16.06	16.07
2621	AMEX	VNM	Mon, Jan 13, 2020	15.93	16.12	15.91	16.10
2620	AMEX	VNM	Fri, Jan 10, 2020	15.89	15.95	15.86	15.91
2619	AMEX	VNM	Thu, Jan 9, 2020	15.86	15.92	15.80	15.85
2618	AMEX	VNM	Wed, Jan 8, 2020	15.85	15.92	15.77	15.86
2617	AMEX	VNM	Tue, Jan 7, 2020	16.04	16.09	16.01	16.01
2616	AMEX	VNM	Mon, Jan 6, 2020	16.00	16.07	15.90	16.04
2615	AMEX	VNM	Fri, Jan 3, 2020	16.20	16.20	16.00	16.09
2614	AMEX	VNM	Thu, Jan 2, 2020	16.00	16.27	15.99	16.26
2613	AMEX	VNM	Tue, Dec 31, 2019	15.93	15.99	15.88	15.99
2612	AMEX	VNM	Mon, Dec 30, 2019	15.90	15.93	15.86	15.91
2611	AMEX	VNM	Fri, Dec 27, 2019	15.88	15.96	15.83	15.87
2610	AMEX	VNM	Thu, Dec 26, 2019	15.85	15.89	15.80	15.87
2609	AMEX	VNM	Tue, Dec 24, 2019	15.75	15.85	15.74	15.85
2608	AMEX	VNM	Mon, Dec 23, 2019	15.79	15.80	15.75	15.79
2607	AMEX	VNM	Fri, Dec 20, 2019	15.80	15.92	15.80	15.88
2606	AMEX	VNM	Thu, Dec 19, 2019	15.75	15.80	15.75	15.78
2605	AMEX	VNM	Wed, Dec 18, 2019	15.88	15.88	15.78	15.86
2604	AMEX	VNM	Tue, Dec 17, 2019	15.90	15.95	15.85	15.88
2603	AMEX	VNM	Mon, Dec 16, 2019	16.00	16.06	15.97	15.99
2602	AMEX	VNM	Fri, Dec 13, 2019	16.16	16.16	15.93	16.09
2601	AMEX	VNM	Thu, Dec 12, 2019	15.98	16.21	15.95	16.18
2600	AMEX	VNM	Wed, Dec 11, 2019	15.76	15.92	15.75	15.91
2599	AMEX	VNM	Tue, Dec 10, 2019	15.73	15.83	15.71	15.83
2598	AMEX	VNM	Mon, Dec 9, 2019	15.95	15.97	15.80	15.81
2597	AMEX	VNM	Fri, Dec 6, 2019	15.89	16.00	15.85	15.93
2596	AMEX	VNM	Thu, Dec 5, 2019	15.85	15.90	15.79	15.85
2595	AMEX	VNM	Wed, Dec 4, 2019	15.83	15.98	15.83	15.92
2594	AMEX	VNM	Tue, Dec 3, 2019	15.65	15.75	15.60	15.75
2593	AMEX	VNM	Mon, Dec 2, 2019	15.91	15.92	15.76	15.79
2592	AMEX	VNM	Fri, Nov 29, 2019	15.99	16.00	15.92	15.94
2591	AMEX	VNM	Wed, Nov 27, 2019	16.20	16.20	16.10	16.14
2590	AMEX	VNM	Tue, Nov 26, 2019	16.12	16.20	16.10	16.18
2589	AMEX	VNM	Mon, Nov 25, 2019	16.01	16.09	16.01	16.08
2588	AMEX	VNM	Fri, Nov 22, 2019	16.13	16.14	15.97	16.03
2587	AMEX	VNM	Thu, Nov 21, 2019	16.20	16.25	16.09	16.09
2586	AMEX	VNM	Wed, Nov 20, 2019	16.35	16.35	16.22	16.30
2585	AMEX	VNM	Tue, Nov 19, 2019	16.34	16.38	16.34	16.35
2584	AMEX	VNM	Mon, Nov 18, 2019	16.40	16.44	16.32	16.39
2583	AMEX	VNM	Fri, Nov 15, 2019	16.31	16.49	16.31	16.45
2582	AMEX	VNM	Thu, Nov 14, 2019	16.33	16.38	16.30	16.35
2581	AMEX	VNM	Wed, Nov 13, 2019	16.41	16.44	16.31	16.38
2580	AMEX	VNM	Tue, Nov 12, 2019	16.51	16.61	16.51	16.54
2579	AMEX	VNM	Mon, Nov 11, 2019	16.52	16.57	16.50	16.54
2578	AMEX	VNM	Fri, Nov 8, 2019	16.63	16.64	16.58	16.61
2577	AMEX	VNM	Thu, Nov 7, 2019	16.69	16.75	16.58	16.61
2576	AMEX	VNM	Wed, Nov 6, 2019	16.71	16.72	16.57	16.66
2575	AMEX	VNM	Tue, Nov 5, 2019	16.72	16.75	16.61	16.67
2574	AMEX	VNM	Mon, Nov 4, 2019	16.69	16.73	16.63	16.69
2573	AMEX	VNM	Fri, Nov 1, 2019	16.52	16.67	16.40	16.62
2572	AMEX	VNM	Thu, Oct 31, 2019	16.25	16.27	16.20	16.22
2571	AMEX	VNM	Wed, Oct 30, 2019	16.30	16.30	16.21	16.27
2570	AMEX	VNM	Tue, Oct 29, 2019	16.28	16.28	16.20	16.22
2569	AMEX	VNM	Mon, Oct 28, 2019	16.30	16.30	16.22	16.26
2568	AMEX	VNM	Fri, Oct 25, 2019	16.17	16.29	16.17	16.29
2567	AMEX	VNM	Thu, Oct 24, 2019	16.29	16.30	16.16	16.17
2566	AMEX	VNM	Wed, Oct 23, 2019	16.21	16.29	16.21	16.21
2565	AMEX	VNM	Tue, Oct 22, 2019	16.24	16.26	16.19	16.21
2564	AMEX	VNM	Mon, Oct 21, 2019	16.16	16.22	16.14	16.20
2563	AMEX	VNM	Fri, Oct 18, 2019	16.25	16.25	16.07	16.14
2562	AMEX	VNM	Thu, Oct 17, 2019	16.28	16.32	16.16	16.20
2561	AMEX	VNM	Wed, Oct 16, 2019	16.27	16.30	16.22	16.26
2560	AMEX	VNM	Tue, Oct 15, 2019	16.07	16.28	16.07	16.25
2559	AMEX	VNM	Mon, Oct 14, 2019	16.18	16.20	16.06	16.07
2558	AMEX	VNM	Fri, Oct 11, 2019	16.16	16.20	16.11	16.17
2557	AMEX	VNM	Thu, Oct 10, 2019	16.00	16.16	16.00	16.08
2556	AMEX	VNM	Wed, Oct 9, 2019	15.99	16.07	15.96	16.00
2555	AMEX	VNM	Tue, Oct 8, 2019	16.03	16.03	15.91	15.93
2554	AMEX	VNM	Mon, Oct 7, 2019	16.12	16.15	16.03	16.08
2553	AMEX	VNM	Fri, Oct 4, 2019	16.16	16.25	16.13	16.24
2552	AMEX	VNM	Thu, Oct 3, 2019	15.96	16.14	15.95	16.10
2551	AMEX	VNM	Wed, Oct 2, 2019	16.19	16.19	15.97	15.98
2550	AMEX	VNM	Tue, Oct 1, 2019	16.33	16.35	16.11	16.17
2549	AMEX	VNM	Mon, Sep 30, 2019	16.25	16.34	16.25	16.31
2548	AMEX	VNM	Fri, Sep 27, 2019	16.24	16.32	16.13	16.15
2547	AMEX	VNM	Thu, Sep 26, 2019	16.07	16.20	16.07	16.20
2546	AMEX	VNM	Wed, Sep 25, 2019	16.01	16.07	15.95	16.06
2545	AMEX	VNM	Tue, Sep 24, 2019	16.11	16.15	15.98	15.99
2544	AMEX	VNM	Mon, Sep 23, 2019	16.00	16.04	15.95	16.00
2543	AMEX	VNM	Fri, Sep 20, 2019	16.13	16.15	16.02	16.04
2542	AMEX	VNM	Thu, Sep 19, 2019	16.15	16.15	16.08	16.08
2541	AMEX	VNM	Wed, Sep 18, 2019	16.02	16.08	15.90	16.00
2540	AMEX	VNM	Tue, Sep 17, 2019	16.00	16.15	15.98	16.02
2539	AMEX	VNM	Mon, Sep 16, 2019	15.88	16.05	15.88	16.00
2538	AMEX	VNM	Fri, Sep 13, 2019	15.82	15.88	15.79	15.85
2537	AMEX	VNM	Thu, Sep 12, 2019	15.72	15.80	15.66	15.73
2536	AMEX	VNM	Wed, Sep 11, 2019	15.61	15.69	15.58	15.66
2535	AMEX	VNM	Tue, Sep 10, 2019	15.65	15.73	15.63	15.65
2534	AMEX	VNM	Mon, Sep 9, 2019	15.88	15.88	15.68	15.74
2533	AMEX	VNM	Fri, Sep 6, 2019	15.88	15.88	15.76	15.81
2532	AMEX	VNM	Thu, Sep 5, 2019	15.83	15.88	15.78	15.84
2531	AMEX	VNM	Wed, Sep 4, 2019	15.71	15.74	15.66	15.73
2530	AMEX	VNM	Tue, Sep 3, 2019	15.62	15.67	15.56	15.65
2529	AMEX	VNM	Fri, Aug 30, 2019	15.62	15.72	15.57	15.68
2528	AMEX	VNM	Thu, Aug 29, 2019	15.56	15.63	15.44	15.56
2527	AMEX	VNM	Wed, Aug 28, 2019	15.50	15.60	15.45	15.57
2526	AMEX	VNM	Tue, Aug 27, 2019	15.58	15.64	15.46	15.49
2525	AMEX	VNM	Mon, Aug 26, 2019	15.69	15.72	15.53	15.57
2524	AMEX	VNM	Fri, Aug 23, 2019	15.84	15.84	15.56	15.59
2523	AMEX	VNM	Thu, Aug 22, 2019	15.87	15.94	15.82	15.91
2522	AMEX	VNM	Wed, Aug 21, 2019	15.78	15.87	15.76	15.85
2521	AMEX	VNM	Tue, Aug 20, 2019	15.75	15.80	15.64	15.68
2520	AMEX	VNM	Mon, Aug 19, 2019	15.69	15.72	15.62	15.63
2519	AMEX	VNM	Fri, Aug 16, 2019	15.49	15.64	15.46	15.58
2518	AMEX	VNM	Thu, Aug 15, 2019	15.30	15.49	15.30	15.43
2517	AMEX	VNM	Wed, Aug 14, 2019	15.32	15.42	15.24	15.24
2516	AMEX	VNM	Tue, Aug 13, 2019	15.36	15.70	15.36	15.53
2515	AMEX	VNM	Mon, Aug 12, 2019	15.50	15.54	15.35	15.40
2514	AMEX	VNM	Fri, Aug 9, 2019	15.70	15.83	15.62	15.65
2513	AMEX	VNM	Thu, Aug 8, 2019	15.67	15.86	15.65	15.83
2512	AMEX	VNM	Wed, Aug 7, 2019	15.24	15.62	15.21	15.58
2511	AMEX	VNM	Tue, Aug 6, 2019	15.30	15.38	15.20	15.26
2510	AMEX	VNM	Mon, Aug 5, 2019	15.65	15.70	15.12	15.28
2509	AMEX	VNM	Fri, Aug 2, 2019	16.09	16.16	15.95	16.07
2508	AMEX	VNM	Thu, Aug 1, 2019	16.20	16.36	15.96	15.96
2507	AMEX	VNM	Wed, Jul 31, 2019	16.34	16.34	16.11	16.18
2506	AMEX	VNM	Tue, Jul 30, 2019	16.31	16.31	16.10	16.12
2505	AMEX	VNM	Mon, Jul 29, 2019	16.50	16.50	16.37	16.41
2504	AMEX	VNM	Fri, Jul 26, 2019	16.40	16.52	16.40	16.51
2503	AMEX	VNM	Thu, Jul 25, 2019	16.46	16.50	16.33	16.39
2502	AMEX	VNM	Wed, Jul 24, 2019	16.50	16.55	16.32	16.41
2501	AMEX	VNM	Tue, Jul 23, 2019	16.42	16.53	16.39	16.45
2500	AMEX	VNM	Mon, Jul 22, 2019	16.40	16.42	16.28	16.38
2499	AMEX	VNM	Fri, Jul 19, 2019	16.29	16.44	16.29	16.37
2498	AMEX	VNM	Thu, Jul 18, 2019	16.31	16.34	16.13	16.28
2497	AMEX	VNM	Wed, Jul 17, 2019	16.46	16.46	16.21	16.32
2496	AMEX	VNM	Tue, Jul 16, 2019	16.34	16.47	16.32	16.46
2495	AMEX	VNM	Mon, Jul 15, 2019	16.40	16.40	16.22	16.27
2494	AMEX	VNM	Fri, Jul 12, 2019	16.23	16.44	16.23	16.43
2493	AMEX	VNM	Thu, Jul 11, 2019	16.33	16.37	16.20	16.23
2492	AMEX	VNM	Wed, Jul 10, 2019	16.15	16.33	16.15	16.29
2491	AMEX	VNM	Tue, Jul 9, 2019	16.06	16.09	16.00	16.08
2490	AMEX	VNM	Mon, Jul 8, 2019	16.19	16.22	16.07	16.11
2489	AMEX	VNM	Fri, Jul 5, 2019	16.36	16.37	16.24	16.28
2488	AMEX	VNM	Wed, Jul 3, 2019	16.27	16.28	16.19	16.26
2487	AMEX	VNM	Tue, Jul 2, 2019	16.34	16.37	16.24	16.31
2486	AMEX	VNM	Mon, Jul 1, 2019	16.25	16.31	16.16	16.27
2485	AMEX	VNM	Fri, Jun 28, 2019	16.04	16.21	15.99	16.02
2484	AMEX	VNM	Thu, Jun 27, 2019	16.26	16.27	15.99	16.03
2483	AMEX	VNM	Wed, Jun 26, 2019	16.40	16.40	16.22	16.28
2482	AMEX	VNM	Tue, Jun 25, 2019	16.44	16.44	16.31	16.32
2481	AMEX	VNM	Mon, Jun 24, 2019	16.41	16.49	16.40	16.46
2480	AMEX	VNM	Fri, Jun 21, 2019	16.41	16.41	16.33	16.37
2479	AMEX	VNM	Thu, Jun 20, 2019	16.40	16.47	16.37	16.44
2478	AMEX	VNM	Wed, Jun 19, 2019	16.17	16.31	16.15	16.31
2477	AMEX	VNM	Tue, Jun 18, 2019	16.12	16.17	16.05	16.13
2476	AMEX	VNM	Mon, Jun 17, 2019	16.20	16.20	16.06	16.08
2475	AMEX	VNM	Fri, Jun 14, 2019	16.28	16.35	16.22	16.28
2474	AMEX	VNM	Thu, Jun 13, 2019	16.26	16.27	16.18	16.22
2473	AMEX	VNM	Wed, Jun 12, 2019	16.35	16.36	16.20	16.26
2472	AMEX	VNM	Tue, Jun 11, 2019	16.41	16.48	16.36	16.37
2471	AMEX	VNM	Mon, Jun 10, 2019	16.37	16.43	16.32	16.33
2470	AMEX	VNM	Fri, Jun 7, 2019	16.25	16.42	16.25	16.37
2469	AMEX	VNM	Thu, Jun 6, 2019	16.22	16.24	16.09	16.21
2468	AMEX	VNM	Wed, Jun 5, 2019	16.29	16.35	16.16	16.22
2467	AMEX	VNM	Tue, Jun 4, 2019	16.10	16.24	16.10	16.24
2466	AMEX	VNM	Mon, Jun 3, 2019	16.18	16.18	15.95	16.07
2465	AMEX	VNM	Fri, May 31, 2019	16.12	16.23	16.08	16.19
2464	AMEX	VNM	Thu, May 30, 2019	16.41	16.41	16.15	16.17
2463	AMEX	VNM	Wed, May 29, 2019	16.18	16.44	16.11	16.41
2462	AMEX	VNM	Tue, May 28, 2019	16.30	16.32	16.16	16.19
2461	AMEX	VNM	Fri, May 24, 2019	16.35	16.35	16.15	16.23
2460	AMEX	VNM	Thu, May 23, 2019	16.46	16.46	16.30	16.42
2459	AMEX	VNM	Wed, May 22, 2019	16.61	16.61	16.40	16.46
2458	AMEX	VNM	Tue, May 21, 2019	16.51	16.66	16.50	16.64
2457	AMEX	VNM	Mon, May 20, 2019	16.34	16.54	16.32	16.49
2456	AMEX	VNM	Fri, May 17, 2019	16.59	16.59	16.36	16.42
2455	AMEX	VNM	Thu, May 16, 2019	16.63	16.76	16.53	16.75
2454	AMEX	VNM	Wed, May 15, 2019	16.51	16.71	16.40	16.63
2453	AMEX	VNM	Tue, May 14, 2019	16.31	16.51	16.31	16.40
2452	AMEX	VNM	Mon, May 13, 2019	16.09	16.22	15.98	16.14
2451	AMEX	VNM	Fri, May 10, 2019	16.10	16.31	16.01	16.29
2450	AMEX	VNM	Thu, May 9, 2019	16.06	16.13	15.88	16.07
2449	AMEX	VNM	Wed, May 8, 2019	16.24	16.29	16.17	16.22
2448	AMEX	VNM	Tue, May 7, 2019	16.33	16.33	16.12	16.17
2447	AMEX	VNM	Mon, May 6, 2019	16.17	16.41	16.03	16.38
2446	AMEX	VNM	Fri, May 3, 2019	16.46	16.59	16.43	16.52
2445	AMEX	VNM	Thu, May 2, 2019	16.57	16.60	16.41	16.41
2444	AMEX	VNM	Wed, May 1, 2019	16.70	16.70	16.47	16.50
2443	AMEX	VNM	Tue, Apr 30, 2019	16.72	16.73	16.58	16.67
2442	AMEX	VNM	Mon, Apr 29, 2019	16.70	16.77	16.65	16.69
2441	AMEX	VNM	Fri, Apr 26, 2019	16.83	16.88	16.62	16.70
2440	AMEX	VNM	Thu, Apr 25, 2019	16.81	16.83	16.71	16.79
2439	AMEX	VNM	Wed, Apr 24, 2019	16.85	16.88	16.79	16.81
2438	AMEX	VNM	Tue, Apr 23, 2019	16.61	16.86	16.61	16.86
2437	AMEX	VNM	Mon, Apr 22, 2019	16.67	16.67	16.57	16.63
2436	AMEX	VNM	Thu, Apr 18, 2019	16.85	16.85	16.64	16.68
2435	AMEX	VNM	Wed, Apr 17, 2019	16.96	16.96	16.80	16.81
2434	AMEX	VNM	Tue, Apr 16, 2019	16.99	17.01	16.91	16.96
2433	AMEX	VNM	Mon, Apr 15, 2019	17.20	17.20	16.99	16.99
2432	AMEX	VNM	Fri, Apr 12, 2019	17.08	17.20	17.06	17.18
2431	AMEX	VNM	Thu, Apr 11, 2019	16.94	17.07	16.87	16.96
2430	AMEX	VNM	Wed, Apr 10, 2019	17.00	17.01	16.82	16.85
2429	AMEX	VNM	Tue, Apr 9, 2019	16.99	17.03	16.93	16.95
2428	AMEX	VNM	Mon, Apr 8, 2019	17.05	17.09	16.96	17.07
2427	AMEX	VNM	Fri, Apr 5, 2019	17.04	17.11	16.97	17.09
2426	AMEX	VNM	Thu, Apr 4, 2019	16.93	17.06	16.82	17.04
2425	AMEX	VNM	Wed, Apr 3, 2019	16.91	17.02	16.85	16.96
2424	AMEX	VNM	Tue, Apr 2, 2019	17.01	17.02	16.80	16.83
2423	AMEX	VNM	Mon, Apr 1, 2019	16.75	17.02	16.70	17.01
2422	AMEX	VNM	Fri, Mar 29, 2019	16.49	16.78	16.49	16.56
2421	AMEX	VNM	Thu, Mar 28, 2019	16.47	16.54	16.41	16.47
2420	AMEX	VNM	Wed, Mar 27, 2019	16.69	16.69	16.45	16.47
2419	AMEX	VNM	Tue, Mar 26, 2019	16.55	16.68	16.50	16.60
2418	AMEX	VNM	Mon, Mar 25, 2019	16.35	16.44	16.30	16.38
2417	AMEX	VNM	Fri, Mar 22, 2019	16.71	16.75	16.46	16.46
2416	AMEX	VNM	Thu, Mar 21, 2019	16.76	16.79	16.62	16.77
2415	AMEX	VNM	Wed, Mar 20, 2019	16.90	17.04	16.79	16.94
2414	AMEX	VNM	Tue, Mar 19, 2019	17.15	17.15	17.02	17.07
2413	AMEX	VNM	Mon, Mar 18, 2019	17.00	17.16	16.91	17.16
2412	AMEX	VNM	Fri, Mar 15, 2019	16.97	16.97	16.81	16.85
2411	AMEX	VNM	Thu, Mar 14, 2019	17.15	17.16	16.93	16.97
2410	AMEX	VNM	Wed, Mar 13, 2019	17.09	17.15	17.05	17.15
2409	AMEX	VNM	Tue, Mar 12, 2019	16.68	17.08	16.68	16.99
2408	AMEX	VNM	Mon, Mar 11, 2019	16.25	16.62	16.20	16.59
2407	AMEX	VNM	Fri, Mar 8, 2019	16.30	16.31	16.09	16.15
2406	AMEX	VNM	Thu, Mar 7, 2019	16.77	16.77	16.30	16.31
2405	AMEX	VNM	Wed, Mar 6, 2019	16.86	16.90	16.52	16.69
2404	AMEX	VNM	Tue, Mar 5, 2019	16.85	16.90	16.66	16.76
2403	AMEX	VNM	Mon, Mar 4, 2019	16.84	17.00	16.80	16.87
2402	AMEX	VNM	Fri, Mar 1, 2019	16.88	16.93	16.64	16.74
2401	AMEX	VNM	Thu, Feb 28, 2019	16.75	16.75	16.55	16.68
2400	AMEX	VNM	Wed, Feb 27, 2019	17.05	17.09	16.98	17.05
2399	AMEX	VNM	Tue, Feb 26, 2019	17.04	17.04	16.91	16.98
2398	AMEX	VNM	Mon, Feb 25, 2019	17.10	17.13	17.04	17.07
2397	AMEX	VNM	Fri, Feb 22, 2019	16.89	17.01	16.82	17.00
2396	AMEX	VNM	Thu, Feb 21, 2019	16.85	16.87	16.68	16.72
2395	AMEX	VNM	Wed, Feb 20, 2019	16.69	16.75	16.63	16.74
2394	AMEX	VNM	Tue, Feb 19, 2019	16.60	16.66	16.54	16.63
2393	AMEX	VNM	Fri, Feb 15, 2019	16.53	16.60	16.41	16.51
2392	AMEX	VNM	Thu, Feb 14, 2019	16.17	16.39	16.15	16.36
2391	AMEX	VNM	Wed, Feb 13, 2019	16.27	16.27	16.07	16.08
2390	AMEX	VNM	Tue, Feb 12, 2019	15.96	16.03	15.92	16.01
2389	AMEX	VNM	Mon, Feb 11, 2019	15.74	15.77	15.65	15.66
2388	AMEX	VNM	Fri, Feb 8, 2019	15.42	15.49	15.35	15.49
2387	AMEX	VNM	Thu, Feb 7, 2019	15.67	15.67	15.32	15.40
2386	AMEX	VNM	Wed, Feb 6, 2019	15.72	15.74	15.62	15.70
2385	AMEX	VNM	Tue, Feb 5, 2019	15.58	15.78	15.57	15.71
2384	AMEX	VNM	Mon, Feb 4, 2019	15.46	15.72	15.39	15.68
2383	AMEX	VNM	Fri, Feb 1, 2019	15.61	15.71	15.49	15.59
2382	AMEX	VNM	Thu, Jan 31, 2019	15.89	15.89	15.72	15.84
2381	AMEX	VNM	Wed, Jan 30, 2019	15.82	15.95	15.67	15.95
2380	AMEX	VNM	Tue, Jan 29, 2019	15.85	15.90	15.64	15.75
2379	AMEX	VNM	Mon, Jan 28, 2019	15.75	15.94	15.70	15.89
2378	AMEX	VNM	Fri, Jan 25, 2019	15.57	15.81	15.50	15.81
2377	AMEX	VNM	Thu, Jan 24, 2019	15.45	15.52	15.35	15.47
2376	AMEX	VNM	Wed, Jan 23, 2019	15.44	15.53	15.38	15.53
2375	AMEX	VNM	Tue, Jan 22, 2019	15.39	15.47	15.14	15.25
2374	AMEX	VNM	Fri, Jan 18, 2019	15.48	15.50	15.36	15.47
2373	AMEX	VNM	Thu, Jan 17, 2019	15.34	15.43	15.21	15.39
2372	AMEX	VNM	Wed, Jan 16, 2019	15.42	15.43	15.33	15.37
2371	AMEX	VNM	Tue, Jan 15, 2019	15.24	15.41	15.24	15.36
2370	AMEX	VNM	Mon, Jan 14, 2019	15.25	15.25	15.11	15.23
2369	AMEX	VNM	Fri, Jan 11, 2019	15.21	15.31	15.10	15.30
2368	AMEX	VNM	Thu, Jan 10, 2019	15.15	15.29	15.09	15.29
2367	AMEX	VNM	Wed, Jan 9, 2019	15.04	15.21	15.02	15.15
2366	AMEX	VNM	Tue, Jan 8, 2019	15.02	15.05	14.81	14.96
2365	AMEX	VNM	Mon, Jan 7, 2019	14.94	15.09	14.84	15.04
2364	AMEX	VNM	Fri, Jan 4, 2019	14.64	14.92	14.61	14.91
2363	AMEX	VNM	Thu, Jan 3, 2019	14.76	14.83	14.40	14.48
2362	AMEX	VNM	Wed, Jan 2, 2019	14.69	15.11	14.65	14.90
2361	AMEX	VNM	Mon, Dec 31, 2018	14.85	14.97	14.70	14.75
2360	AMEX	VNM	Fri, Dec 28, 2018	14.88	14.97	14.75	14.85
2359	AMEX	VNM	Thu, Dec 27, 2018	14.85	14.92	14.68	14.90
2358	AMEX	VNM	Wed, Dec 26, 2018	14.56	14.93	14.54	14.93
2357	AMEX	VNM	Mon, Dec 24, 2018	14.55	14.80	14.52	14.56
2356	AMEX	VNM	Fri, Dec 21, 2018	14.95	15.03	14.58	14.63
2355	AMEX	VNM	Thu, Dec 20, 2018	14.93	15.11	14.93	14.95
2354	AMEX	VNM	Wed, Dec 19, 2018	15.14	15.35	14.82	14.81
2353	AMEX	VNM	Tue, Dec 18, 2018	15.25	15.40	15.22	15.26
2352	AMEX	VNM	Mon, Dec 17, 2018	15.49	15.49	15.19	15.24
2351	AMEX	VNM	Fri, Dec 14, 2018	15.66	15.77	15.52	15.55
2350	AMEX	VNM	Thu, Dec 13, 2018	15.80	15.86	15.74	15.77
2349	AMEX	VNM	Wed, Dec 12, 2018	15.72	15.94	15.72	15.84
2348	AMEX	VNM	Tue, Dec 11, 2018	15.60	15.70	15.50	15.58
2347	AMEX	VNM	Mon, Dec 10, 2018	15.58	15.71	15.30	15.60
2346	AMEX	VNM	Fri, Dec 7, 2018	15.88	15.95	15.50	15.57
2345	AMEX	VNM	Thu, Dec 6, 2018	15.64	15.88	15.46	15.84
2344	AMEX	VNM	Tue, Dec 4, 2018	15.96	16.04	15.69	15.70
2343	AMEX	VNM	Mon, Dec 3, 2018	16.01	16.10	15.91	15.96
2342	AMEX	VNM	Fri, Nov 30, 2018	15.77	15.80	15.64	15.70
2341	AMEX	VNM	Thu, Nov 29, 2018	15.88	15.90	15.75	15.80
2340	AMEX	VNM	Wed, Nov 28, 2018	15.60	16.05	15.60	15.96
2339	AMEX	VNM	Tue, Nov 27, 2018	15.55	15.60	15.43	15.59
2338	AMEX	VNM	Mon, Nov 26, 2018	15.35	15.64	15.35	15.57
2337	AMEX	VNM	Fri, Nov 23, 2018	15.20	15.35	15.16	15.22
2336	AMEX	VNM	Wed, Nov 21, 2018	15.23	15.43	15.17	15.34
2335	AMEX	VNM	Tue, Nov 20, 2018	14.90	15.08	14.89	14.96
2334	AMEX	VNM	Mon, Nov 19, 2018	15.19	15.24	14.96	14.99
2333	AMEX	VNM	Fri, Nov 16, 2018	15.09	15.22	15.01	15.19
2332	AMEX	VNM	Thu, Nov 15, 2018	15.15	15.28	14.97	15.23
2331	AMEX	VNM	Wed, Nov 14, 2018	15.14	15.30	15.02	15.11
2330	AMEX	VNM	Tue, Nov 13, 2018	15.19	15.29	15.11	15.14
2329	AMEX	VNM	Mon, Nov 12, 2018	15.17	15.40	15.15	15.19
2328	AMEX	VNM	Fri, Nov 9, 2018	15.45	15.50	15.25	15.29
2327	AMEX	VNM	Thu, Nov 8, 2018	15.70	15.82	15.51	15.59
2326	AMEX	VNM	Wed, Nov 7, 2018	15.60	15.69	15.51	15.69
2325	AMEX	VNM	Tue, Nov 6, 2018	15.45	15.53	15.39	15.45
2324	AMEX	VNM	Mon, Nov 5, 2018	15.31	15.54	15.31	15.47
2323	AMEX	VNM	Fri, Nov 2, 2018	15.50	15.69	15.19	15.26
2322	AMEX	VNM	Thu, Nov 1, 2018	15.08	15.32	15.08	15.28
2321	AMEX	VNM	Wed, Oct 31, 2018	15.07	15.21	15.02	15.18
2320	AMEX	VNM	Tue, Oct 30, 2018	14.66	14.74	14.54	14.73
2319	AMEX	VNM	Mon, Oct 29, 2018	14.74	14.83	14.37	14.49
2318	AMEX	VNM	Fri, Oct 26, 2018	14.89	14.97	14.66	14.87
2317	AMEX	VNM	Thu, Oct 25, 2018	15.08	15.24	15.00	15.15
2316	AMEX	VNM	Wed, Oct 24, 2018	15.45	15.45	14.93	14.99
2315	AMEX	VNM	Tue, Oct 23, 2018	15.36	15.53	15.19	15.42
2314	AMEX	VNM	Mon, Oct 22, 2018	15.70	15.74	15.50	15.52
2313	AMEX	VNM	Fri, Oct 19, 2018	15.67	15.72	15.56	15.59
2312	AMEX	VNM	Thu, Oct 18, 2018	15.68	15.72	15.30	15.50
2311	AMEX	VNM	Wed, Oct 17, 2018	15.92	15.93	15.69	15.70
2310	AMEX	VNM	Tue, Oct 16, 2018	15.68	16.00	15.65	15.97
2309	AMEX	VNM	Mon, Oct 15, 2018	15.54	15.67	15.51	15.58
2308	AMEX	VNM	Fri, Oct 12, 2018	15.65	15.72	15.42	15.61
2307	AMEX	VNM	Thu, Oct 11, 2018	15.30	15.47	15.03	15.03
2306	AMEX	VNM	Wed, Oct 10, 2018	16.05	16.05	15.65	15.65
2305	AMEX	VNM	Tue, Oct 9, 2018	16.11	16.12	16.05	16.10
2304	AMEX	VNM	Mon, Oct 8, 2018	16.17	16.24	16.07	16.17
2303	AMEX	VNM	Fri, Oct 5, 2018	16.33	16.36	16.12	16.22
2302	AMEX	VNM	Thu, Oct 4, 2018	16.54	16.66	16.40	16.41
2301	AMEX	VNM	Wed, Oct 3, 2018	16.74	16.75	16.47	16.49
2300	AMEX	VNM	Tue, Oct 2, 2018	16.55	16.72	16.53	16.57
2299	AMEX	VNM	Mon, Oct 1, 2018	16.80	16.81	16.55	16.58
2298	AMEX	VNM	Fri, Sep 28, 2018	16.84	16.90	16.73	16.81
2297	AMEX	VNM	Thu, Sep 27, 2018	16.80	16.89	16.79	16.82
2296	AMEX	VNM	Wed, Sep 26, 2018	16.93	16.93	16.73	16.79
2295	AMEX	VNM	Tue, Sep 25, 2018	16.84	16.94	16.84	16.91
2294	AMEX	VNM	Mon, Sep 24, 2018	16.66	16.85	16.38	16.82
2293	AMEX	VNM	Fri, Sep 21, 2018	16.82	16.82	16.58	16.58
2292	AMEX	VNM	Thu, Sep 20, 2018	16.89	16.91	16.71	16.82
2291	AMEX	VNM	Wed, Sep 19, 2018	16.79	16.85	16.78	16.81
2290	AMEX	VNM	Tue, Sep 18, 2018	16.56	16.86	16.56	16.76
2289	AMEX	VNM	Mon, Sep 17, 2018	16.56	16.65	16.51	16.51
2288	AMEX	VNM	Fri, Sep 14, 2018	16.79	16.79	16.54	16.63
2287	AMEX	VNM	Thu, Sep 13, 2018	16.79	16.91	16.69	16.79
2286	AMEX	VNM	Wed, Sep 12, 2018	16.57	16.79	16.50	16.79
2285	AMEX	VNM	Tue, Sep 11, 2018	16.40	16.56	16.27	16.56
2284	AMEX	VNM	Mon, Sep 10, 2018	16.09	16.19	16.04	16.15
2283	AMEX	VNM	Fri, Sep 7, 2018	16.00	16.23	16.00	16.09
2282	AMEX	VNM	Thu, Sep 6, 2018	16.05	16.14	15.98	16.01
2281	AMEX	VNM	Wed, Sep 5, 2018	16.19	16.20	16.07	16.16
2280	AMEX	VNM	Tue, Sep 4, 2018	16.28	16.38	16.20	16.27
2279	AMEX	VNM	Fri, Aug 31, 2018	16.50	16.65	16.49	16.56
2278	AMEX	VNM	Thu, Aug 30, 2018	16.69	16.69	16.44	16.50
2277	AMEX	VNM	Wed, Aug 29, 2018	16.73	16.75	16.56	16.71
2276	AMEX	VNM	Tue, Aug 28, 2018	16.82	16.84	16.68	16.71
2275	AMEX	VNM	Mon, Aug 27, 2018	16.69	16.78	16.66	16.76
2274	AMEX	VNM	Fri, Aug 24, 2018	16.57	16.68	16.48	16.62
2273	AMEX	VNM	Thu, Aug 23, 2018	16.57	16.58	16.42	16.46
2272	AMEX	VNM	Wed, Aug 22, 2018	16.57	16.68	16.57	16.57
2271	AMEX	VNM	Tue, Aug 21, 2018	16.31	16.65	16.31	16.56
2270	AMEX	VNM	Mon, Aug 20, 2018	16.38	16.40	16.10	16.16
2269	AMEX	VNM	Fri, Aug 17, 2018	16.22	16.40	16.15	16.40
2268	AMEX	VNM	Thu, Aug 16, 2018	16.15	16.29	16.12	16.22
2267	AMEX	VNM	Wed, Aug 15, 2018	16.26	16.40	16.00	16.11
2266	AMEX	VNM	Tue, Aug 14, 2018	16.20	16.61	16.18	16.55
2265	AMEX	VNM	Mon, Aug 13, 2018	16.14	16.24	16.10	16.12
2264	AMEX	VNM	Fri, Aug 10, 2018	16.28	16.28	16.09	16.15
2263	AMEX	VNM	Thu, Aug 9, 2018	16.35	16.44	16.31	16.31
2262	AMEX	VNM	Wed, Aug 8, 2018	16.39	16.50	16.27	16.44
2261	AMEX	VNM	Tue, Aug 7, 2018	16.31	16.40	16.25	16.32
2260	AMEX	VNM	Mon, Aug 6, 2018	16.27	16.32	16.15	16.22
2259	AMEX	VNM	Fri, Aug 3, 2018	16.18	16.38	16.18	16.32
2258	AMEX	VNM	Thu, Aug 2, 2018	16.30	16.30	16.12	16.18
2257	AMEX	VNM	Wed, Aug 1, 2018	16.41	16.52	16.30	16.35
2256	AMEX	VNM	Tue, Jul 31, 2018	16.36	16.53	16.30	16.46
2255	AMEX	VNM	Mon, Jul 30, 2018	16.17	16.23	16.11	16.19
2254	AMEX	VNM	Fri, Jul 27, 2018	16.23	16.26	16.03	16.09
2253	AMEX	VNM	Thu, Jul 26, 2018	16.09	16.12	16.05	16.10
2252	AMEX	VNM	Wed, Jul 25, 2018	15.95	16.17	15.87	16.16
2251	AMEX	VNM	Tue, Jul 24, 2018	15.92	16.02	15.85	15.87
2250	AMEX	VNM	Mon, Jul 23, 2018	15.85	15.97	15.74	15.82
2249	AMEX	VNM	Fri, Jul 20, 2018	16.00	16.20	15.76	16.00
2248	AMEX	VNM	Thu, Jul 19, 2018	16.09	16.18	15.87	15.94
2247	AMEX	VNM	Wed, Jul 18, 2018	16.10	16.17	16.03	16.09
2246	AMEX	VNM	Tue, Jul 17, 2018	15.68	15.95	15.68	15.92
2245	AMEX	VNM	Mon, Jul 16, 2018	15.74	15.74	15.64	15.68
2244	AMEX	VNM	Fri, Jul 13, 2018	15.73	15.73	15.56	15.65
2243	AMEX	VNM	Thu, Jul 12, 2018	15.48	15.56	15.40	15.55
2242	AMEX	VNM	Wed, Jul 11, 2018	15.17	15.31	15.17	15.27
2241	AMEX	VNM	Tue, Jul 10, 2018	15.61	15.61	15.38	15.48
2240	AMEX	VNM	Mon, Jul 9, 2018	15.50	15.63	15.39	15.47
2239	AMEX	VNM	Fri, Jul 6, 2018	15.26	15.51	15.26	15.43
2238	AMEX	VNM	Thu, Jul 5, 2018	15.14	15.20	15.03	15.11
2237	AMEX	VNM	Tue, Jul 3, 2018	15.61	15.61	15.13	15.14
2236	AMEX	VNM	Mon, Jul 2, 2018	15.80	15.80	15.65	15.72
2235	AMEX	VNM	Fri, Jun 29, 2018	16.04	16.08	15.90	15.97
2234	AMEX	VNM	Thu, Jun 28, 2018	16.00	16.05	15.68	15.89
2233	AMEX	VNM	Wed, Jun 27, 2018	16.35	16.40	16.08	16.08
2232	AMEX	VNM	Tue, Jun 26, 2018	16.35	16.37	16.21	16.32
2231	AMEX	VNM	Mon, Jun 25, 2018	16.41	16.46	16.26	16.37
2230	AMEX	VNM	Fri, Jun 22, 2018	16.34	16.42	16.24	16.32
2229	AMEX	VNM	Thu, Jun 21, 2018	16.27	16.27	16.02	16.02
2228	AMEX	VNM	Wed, Jun 20, 2018	16.31	16.50	16.18	16.35
2227	AMEX	VNM	Tue, Jun 19, 2018	16.00	16.15	15.90	16.07
2226	AMEX	VNM	Mon, Jun 18, 2018	16.67	16.67	16.36	16.47
2225	AMEX	VNM	Fri, Jun 15, 2018	17.00	17.01	16.80	16.95
2224	AMEX	VNM	Thu, Jun 14, 2018	17.09	17.09	17.00	17.01
2223	AMEX	VNM	Wed, Jun 13, 2018	17.15	17.25	17.08	17.09
2222	AMEX	VNM	Tue, Jun 12, 2018	17.32	17.32	17.03	17.09
2221	AMEX	VNM	Mon, Jun 11, 2018	17.56	17.56	17.40	17.48
2220	AMEX	VNM	Fri, Jun 8, 2018	17.44	17.58	17.41	17.49
2219	AMEX	VNM	Thu, Jun 7, 2018	17.65	17.68	17.50	17.53
2218	AMEX	VNM	Wed, Jun 6, 2018	17.59	17.71	17.50	17.71
2217	AMEX	VNM	Tue, Jun 5, 2018	17.67	17.75	17.33	17.40
2216	AMEX	VNM	Mon, Jun 4, 2018	17.49	17.79	17.40	17.67
2215	AMEX	VNM	Fri, Jun 1, 2018	16.93	17.28	16.83	17.28
2214	AMEX	VNM	Thu, May 31, 2018	16.58	16.75	16.55	16.69
2213	AMEX	VNM	Wed, May 30, 2018	16.10	16.43	16.10	16.39
2212	AMEX	VNM	Tue, May 29, 2018	16.30	16.38	16.00	16.06
2211	AMEX	VNM	Fri, May 25, 2018	16.35	16.39	16.20	16.26
2210	AMEX	VNM	Thu, May 24, 2018	16.60	16.70	16.36	16.49
2209	AMEX	VNM	Wed, May 23, 2018	16.50	16.72	16.49	16.72
2208	AMEX	VNM	Tue, May 22, 2018	16.75	17.00	16.45	16.49
2207	AMEX	VNM	Mon, May 21, 2018	17.34	17.44	17.09	17.16
2206	AMEX	VNM	Fri, May 18, 2018	17.45	17.55	17.43	17.52
2205	AMEX	VNM	Thu, May 17, 2018	17.66	17.73	17.37	17.43
2204	AMEX	VNM	Wed, May 16, 2018	17.88	17.88	17.64	17.86
2203	AMEX	VNM	Tue, May 15, 2018	18.20	18.20	18.03	18.06
2202	AMEX	VNM	Mon, May 14, 2018	18.20	18.28	18.12	18.15
2201	AMEX	VNM	Fri, May 11, 2018	17.94	17.95	17.85	17.85
2200	AMEX	VNM	Thu, May 10, 2018	17.85	17.90	17.76	17.87
2199	AMEX	VNM	Wed, May 9, 2018	18.03	18.09	17.88	17.94
2198	AMEX	VNM	Tue, May 8, 2018	17.99	18.05	17.93	18.03
2197	AMEX	VNM	Mon, May 7, 2018	17.89	18.05	17.89	17.95
2196	AMEX	VNM	Fri, May 4, 2018	17.52	17.70	17.45	17.64
2195	AMEX	VNM	Thu, May 3, 2018	17.47	17.58	17.36	17.47
2194	AMEX	VNM	Wed, May 2, 2018	17.76	17.91	17.38	17.39
2193	AMEX	VNM	Tue, May 1, 2018	17.86	17.97	17.59	17.71
2192	AMEX	VNM	Mon, Apr 30, 2018	18.13	18.13	17.88	17.88
2191	AMEX	VNM	Fri, Apr 27, 2018	18.01	18.15	17.91	17.96
2190	AMEX	VNM	Thu, Apr 26, 2018	18.01	18.12	17.86	17.86
2189	AMEX	VNM	Wed, Apr 25, 2018	18.12	18.22	17.90	18.09
2188	AMEX	VNM	Tue, Apr 24, 2018	18.29	18.40	17.98	18.06
2187	AMEX	VNM	Mon, Apr 23, 2018	18.43	18.44	18.14	18.21
2186	AMEX	VNM	Fri, Apr 20, 2018	18.84	18.89	18.59	18.62
2185	AMEX	VNM	Thu, Apr 19, 2018	18.94	18.94	18.46	18.49
2184	AMEX	VNM	Wed, Apr 18, 2018	19.49	19.49	19.26	19.29
2183	AMEX	VNM	Tue, Apr 17, 2018	19.61	19.70	19.50	19.61
2182	AMEX	VNM	Mon, Apr 16, 2018	19.61	19.66	19.51	19.59
2181	AMEX	VNM	Fri, Apr 13, 2018	19.71	19.75	19.56	19.61
2180	AMEX	VNM	Thu, Apr 12, 2018	19.59	19.78	19.54	19.74
2179	AMEX	VNM	Wed, Apr 11, 2018	19.74	19.88	19.50	19.54
2178	AMEX	VNM	Tue, Apr 10, 2018	20.12	20.31	20.06	20.17
2177	AMEX	VNM	Mon, Apr 9, 2018	20.25	20.32	20.08	20.17
2176	AMEX	VNM	Fri, Apr 6, 2018	20.38	20.40	20.01	20.02
2175	AMEX	VNM	Thu, Apr 5, 2018	20.32	20.36	20.12	20.27
2174	AMEX	VNM	Wed, Apr 4, 2018	19.91	20.50	19.79	20.39
2173	AMEX	VNM	Tue, Apr 3, 2018	19.77	20.27	19.63	20.25
2172	AMEX	VNM	Mon, Apr 2, 2018	19.65	19.84	19.40	19.53
2171	AMEX	VNM	Thu, Mar 29, 2018	19.44	19.56	19.33	19.56
2170	AMEX	VNM	Wed, Mar 28, 2018	19.40	19.56	19.26	19.44
2169	AMEX	VNM	Tue, Mar 27, 2018	19.65	19.65	19.11	19.25
2168	AMEX	VNM	Mon, Mar 26, 2018	19.03	19.55	19.03	19.53
2167	AMEX	VNM	Fri, Mar 23, 2018	18.99	19.13	18.50	18.61
2166	AMEX	VNM	Thu, Mar 22, 2018	19.42	19.64	19.09	19.12
2165	AMEX	VNM	Wed, Mar 21, 2018	19.42	19.72	19.42	19.69
2164	AMEX	VNM	Tue, Mar 20, 2018	19.24	19.38	19.14	19.38
2163	AMEX	VNM	Mon, Mar 19, 2018	19.07	19.23	19.05	19.16
2162	AMEX	VNM	Fri, Mar 16, 2018	18.89	19.11	18.84	19.07
2161	AMEX	VNM	Thu, Mar 15, 2018	19.10	19.10	18.80	18.83
2160	AMEX	VNM	Wed, Mar 14, 2018	19.11	19.17	18.97	19.02
2159	AMEX	VNM	Tue, Mar 13, 2018	19.03	19.14	18.94	18.99
2158	AMEX	VNM	Mon, Mar 12, 2018	18.92	18.95	18.80	18.90
2157	AMEX	VNM	Fri, Mar 9, 2018	18.88	19.00	18.82	19.00
2156	AMEX	VNM	Thu, Mar 8, 2018	18.64	18.85	18.62	18.81
2155	AMEX	VNM	Wed, Mar 7, 2018	18.46	18.59	18.38	18.56
2154	AMEX	VNM	Tue, Mar 6, 2018	18.92	18.92	18.50	18.66
2153	AMEX	VNM	Mon, Mar 5, 2018	18.27	18.70	18.23	18.65
2152	AMEX	VNM	Fri, Mar 2, 2018	18.33	18.58	18.33	18.49
2151	AMEX	VNM	Thu, Mar 1, 2018	18.73	18.74	18.23	18.32
2150	AMEX	VNM	Wed, Feb 28, 2018	18.80	18.99	18.63	18.68
2149	AMEX	VNM	Tue, Feb 27, 2018	19.20	19.20	18.71	18.74
2148	AMEX	VNM	Mon, Feb 26, 2018	19.12	19.27	19.11	19.24
2147	AMEX	VNM	Fri, Feb 23, 2018	18.88	19.14	18.80	19.12
2146	AMEX	VNM	Thu, Feb 22, 2018	18.83	18.94	18.64	18.75
2145	AMEX	VNM	Wed, Feb 21, 2018	18.90	19.00	18.64	18.64
2144	AMEX	VNM	Tue, Feb 20, 2018	18.65	19.03	18.53	18.88
2143	AMEX	VNM	Fri, Feb 16, 2018	18.80	19.00	18.65	18.90
2142	AMEX	VNM	Thu, Feb 15, 2018	18.67	18.97	18.56	18.95
2141	AMEX	VNM	Wed, Feb 14, 2018	17.95	18.61	17.93	18.61
2140	AMEX	VNM	Tue, Feb 13, 2018	17.63	18.03	17.57	17.95
2139	AMEX	VNM	Mon, Feb 12, 2018	17.66	17.88	17.40	17.55
2138	AMEX	VNM	Fri, Feb 9, 2018	17.20	17.35	16.56	17.28
2137	AMEX	VNM	Thu, Feb 8, 2018	17.72	17.89	17.05	17.08
2136	AMEX	VNM	Wed, Feb 7, 2018	18.05	18.20	17.61	17.61
2135	AMEX	VNM	Tue, Feb 6, 2018	17.12	18.13	17.01	18.04
2134	AMEX	VNM	Mon, Feb 5, 2018	18.14	18.24	17.26	17.52
2133	AMEX	VNM	Fri, Feb 2, 2018	19.49	19.49	18.55	18.56
2132	AMEX	VNM	Thu, Feb 1, 2018	19.48	19.58	19.15	19.49
2131	AMEX	VNM	Wed, Jan 31, 2018	19.34	19.68	19.32	19.67
2130	AMEX	VNM	Tue, Jan 30, 2018	19.43	19.51	19.27	19.27
2129	AMEX	VNM	Mon, Jan 29, 2018	19.71	19.78	19.68	19.73
2128	AMEX	VNM	Fri, Jan 26, 2018	19.70	19.88	19.62	19.88
2127	AMEX	VNM	Thu, Jan 25, 2018	19.58	19.61	19.48	19.58
2126	AMEX	VNM	Wed, Jan 24, 2018	19.61	19.67	19.33	19.38
2125	AMEX	VNM	Tue, Jan 23, 2018	19.50	19.65	19.42	19.61
2124	AMEX	VNM	Mon, Jan 22, 2018	19.29	19.44	19.17	19.41
2123	AMEX	VNM	Fri, Jan 19, 2018	19.10	19.10	18.91	18.94
2122	AMEX	VNM	Thu, Jan 18, 2018	19.04	19.10	18.70	18.73
2121	AMEX	VNM	Wed, Jan 17, 2018	19.06	19.07	18.81	18.93
2120	AMEX	VNM	Tue, Jan 16, 2018	19.23	19.36	19.10	19.11
2119	AMEX	VNM	Fri, Jan 12, 2018	19.00	19.11	18.81	19.10
2118	AMEX	VNM	Thu, Jan 11, 2018	18.64	18.99	18.64	18.98
2117	AMEX	VNM	Wed, Jan 10, 2018	18.81	18.88	18.37	18.42
2116	AMEX	VNM	Tue, Jan 9, 2018	18.89	18.95	18.79	18.81
2115	AMEX	VNM	Mon, Jan 8, 2018	18.64	18.80	18.64	18.77
2114	AMEX	VNM	Fri, Jan 5, 2018	18.45	18.52	18.38	18.49
2113	AMEX	VNM	Thu, Jan 4, 2018	18.36	18.52	18.33	18.51
2112	AMEX	VNM	Wed, Jan 3, 2018	18.02	18.34	18.02	18.30
2111	AMEX	VNM	Tue, Jan 2, 2018	17.95	18.00	17.83	18.00
2110	AMEX	VNM	Fri, Dec 29, 2017	17.77	18.00	17.76	17.88
2109	AMEX	VNM	Thu, Dec 28, 2017	17.44	17.67	17.31	17.64
2108	AMEX	VNM	Wed, Dec 27, 2017	17.11	17.30	17.04	17.26
2107	AMEX	VNM	Tue, Dec 26, 2017	17.05	17.10	16.97	17.01
2106	AMEX	VNM	Fri, Dec 22, 2017	16.94	17.05	16.80	17.02
2105	AMEX	VNM	Thu, Dec 21, 2017	17.09	17.09	16.93	16.94
2104	AMEX	VNM	Wed, Dec 20, 2017	17.05	17.11	16.92	17.06
2103	AMEX	VNM	Tue, Dec 19, 2017	16.90	16.90	16.75	16.81
2102	AMEX	VNM	Mon, Dec 18, 2017	16.82	16.93	16.81	16.90
2101	AMEX	VNM	Fri, Dec 15, 2017	16.82	17.00	16.69	16.75
2100	AMEX	VNM	Thu, Dec 14, 2017	16.69	16.82	16.61	16.81
2099	AMEX	VNM	Wed, Dec 13, 2017	16.37	16.62	16.36	16.60
2098	AMEX	VNM	Tue, Dec 12, 2017	16.47	16.47	16.33	16.36
2097	AMEX	VNM	Mon, Dec 11, 2017	16.57	16.58	16.40	16.50
2096	AMEX	VNM	Fri, Dec 8, 2017	16.74	16.74	16.60	16.69
2095	AMEX	VNM	Thu, Dec 7, 2017	16.53	16.68	16.52	16.60
2094	AMEX	VNM	Wed, Dec 6, 2017	16.59	16.79	16.50	16.69
2093	AMEX	VNM	Tue, Dec 5, 2017	16.99	17.05	16.84	16.86
2092	AMEX	VNM	Mon, Dec 4, 2017	17.12	17.47	17.10	17.15
2091	AMEX	VNM	Fri, Dec 1, 2017	17.10	17.10	16.58	16.77
2090	AMEX	VNM	Thu, Nov 30, 2017	16.98	17.05	16.90	16.94
2089	AMEX	VNM	Wed, Nov 29, 2017	17.05	17.06	16.90	16.98
2088	AMEX	VNM	Tue, Nov 28, 2017	17.02	17.07	16.98	17.00
2087	AMEX	VNM	Mon, Nov 27, 2017	16.99	17.08	16.95	16.95
2086	AMEX	VNM	Fri, Nov 24, 2017	16.97	17.04	16.88	16.95
2085	AMEX	VNM	Wed, Nov 22, 2017	17.00	17.00	16.82	16.86
2084	AMEX	VNM	Tue, Nov 21, 2017	17.01	17.10	16.82	16.86
2083	AMEX	VNM	Mon, Nov 20, 2017	16.87	16.99	16.86	16.98
2082	AMEX	VNM	Fri, Nov 17, 2017	16.73	16.78	16.70	16.75
2081	AMEX	VNM	Thu, Nov 16, 2017	16.48	16.81	16.48	16.78
2080	AMEX	VNM	Wed, Nov 15, 2017	16.34	16.38	16.10	16.32
2079	AMEX	VNM	Tue, Nov 14, 2017	16.31	16.45	16.28	16.36
2078	AMEX	VNM	Mon, Nov 13, 2017	16.24	16.37	16.18	16.34
2077	AMEX	VNM	Fri, Nov 10, 2017	16.10	16.22	16.03	16.14
2076	AMEX	VNM	Thu, Nov 9, 2017	16.13	16.18	15.89	16.02
2075	AMEX	VNM	Wed, Nov 8, 2017	16.12	16.35	16.11	16.35
2074	AMEX	VNM	Tue, Nov 7, 2017	16.18	16.24	16.05	16.11
2073	AMEX	VNM	Mon, Nov 6, 2017	16.14	16.28	16.11	16.14
2072	AMEX	VNM	Fri, Nov 3, 2017	16.08	16.29	16.08	16.16
2071	AMEX	VNM	Thu, Nov 2, 2017	16.09	16.22	16.00	16.07
2070	AMEX	VNM	Wed, Nov 1, 2017	16.02	16.42	16.00	16.36
2069	AMEX	VNM	Tue, Oct 31, 2017	16.00	16.08	15.88	16.02
2068	AMEX	VNM	Mon, Oct 30, 2017	15.97	16.13	15.97	16.09
2067	AMEX	VNM	Fri, Oct 27, 2017	15.80	16.00	15.79	16.00
2066	AMEX	VNM	Thu, Oct 26, 2017	15.60	15.79	15.60	15.71
2065	AMEX	VNM	Wed, Oct 25, 2017	15.60	15.63	15.51	15.60
2064	AMEX	VNM	Tue, Oct 24, 2017	15.42	15.59	15.42	15.56
2063	AMEX	VNM	Mon, Oct 23, 2017	15.45	15.49	15.37	15.39
2062	AMEX	VNM	Fri, Oct 20, 2017	15.49	15.50	15.40	15.46
2061	AMEX	VNM	Thu, Oct 19, 2017	15.41	15.50	15.36	15.49
2060	AMEX	VNM	Wed, Oct 18, 2017	15.28	15.45	15.28	15.42
2059	AMEX	VNM	Tue, Oct 17, 2017	15.37	15.41	15.21	15.23
2058	AMEX	VNM	Mon, Oct 16, 2017	15.30	15.34	15.26	15.33
2057	AMEX	VNM	Fri, Oct 13, 2017	15.21	15.30	15.19	15.30
2056	AMEX	VNM	Thu, Oct 12, 2017	15.18	15.19	15.13	15.19
2055	AMEX	VNM	Wed, Oct 11, 2017	15.16	15.19	15.08	15.18
2054	AMEX	VNM	Tue, Oct 10, 2017	15.12	15.15	15.00	15.15
2053	AMEX	VNM	Mon, Oct 9, 2017	14.99	15.09	14.93	15.06
2052	AMEX	VNM	Fri, Oct 6, 2017	14.92	15.00	14.87	14.97
2051	AMEX	VNM	Thu, Oct 5, 2017	14.89	15.00	14.89	15.00
2050	AMEX	VNM	Wed, Oct 4, 2017	14.94	14.95	14.85	14.85
2049	AMEX	VNM	Tue, Oct 3, 2017	14.84	14.91	14.83	14.89
2048	AMEX	VNM	Mon, Oct 2, 2017	14.90	14.90	14.81	14.83
2047	AMEX	VNM	Fri, Sep 29, 2017	14.97	14.98	14.88	14.91
2046	AMEX	VNM	Thu, Sep 28, 2017	14.81	14.93	14.81	14.88
2045	AMEX	VNM	Wed, Sep 27, 2017	14.80	14.93	14.80	14.87
2044	AMEX	VNM	Tue, Sep 26, 2017	14.84	14.85	14.74	14.80
2043	AMEX	VNM	Mon, Sep 25, 2017	14.88	14.90	14.70	14.72
2042	AMEX	VNM	Fri, Sep 22, 2017	14.85	14.96	14.83	14.90
2041	AMEX	VNM	Thu, Sep 21, 2017	14.82	14.99	14.82	14.97
2040	AMEX	VNM	Wed, Sep 20, 2017	14.88	15.00	14.83	14.92
2039	AMEX	VNM	Tue, Sep 19, 2017	15.00	15.07	14.93	15.03
2038	AMEX	VNM	Mon, Sep 18, 2017	14.99	15.03	14.92	15.00
2037	AMEX	VNM	Fri, Sep 15, 2017	14.90	15.00	14.84	14.97
2036	AMEX	VNM	Thu, Sep 14, 2017	14.88	14.95	14.86	14.90
2035	AMEX	VNM	Wed, Sep 13, 2017	14.82	14.84	14.76	14.79
2034	AMEX	VNM	Tue, Sep 12, 2017	14.74	14.80	14.72	14.80
2033	AMEX	VNM	Mon, Sep 11, 2017	14.83	14.83	14.69	14.76
2032	AMEX	VNM	Fri, Sep 8, 2017	14.85	14.90	14.82	14.83
2031	AMEX	VNM	Thu, Sep 7, 2017	14.75	14.85	14.71	14.82
2030	AMEX	VNM	Wed, Sep 6, 2017	14.65	14.75	14.60	14.75
2029	AMEX	VNM	Tue, Sep 5, 2017	14.67	14.70	14.55	14.65
2028	AMEX	VNM	Fri, Sep 1, 2017	14.73	14.74	14.57	14.65
2027	AMEX	VNM	Thu, Aug 31, 2017	14.61	14.69	14.59	14.68
2026	AMEX	VNM	Wed, Aug 30, 2017	14.54	14.67	14.53	14.55
2025	AMEX	VNM	Tue, Aug 29, 2017	14.45	14.53	14.41	14.50
2024	AMEX	VNM	Mon, Aug 28, 2017	14.48	14.58	14.41	14.49
2023	AMEX	VNM	Fri, Aug 25, 2017	14.29	14.47	14.29	14.41
2022	AMEX	VNM	Thu, Aug 24, 2017	14.25	14.28	14.22	14.25
2021	AMEX	VNM	Wed, Aug 23, 2017	14.07	14.23	14.07	14.16
2020	AMEX	VNM	Tue, Aug 22, 2017	14.10	14.13	14.03	14.07
2019	AMEX	VNM	Mon, Aug 21, 2017	14.23	14.23	14.09	14.15
2018	AMEX	VNM	Fri, Aug 18, 2017	14.19	14.23	14.07	14.19
2017	AMEX	VNM	Thu, Aug 17, 2017	14.34	14.34	14.11	14.11
2016	AMEX	VNM	Wed, Aug 16, 2017	14.41	14.43	14.30	14.36
2015	AMEX	VNM	Tue, Aug 15, 2017	14.32	14.35	14.29	14.34
2014	AMEX	VNM	Mon, Aug 14, 2017	14.40	14.45	14.30	14.35
2013	AMEX	VNM	Fri, Aug 11, 2017	14.31	14.36	14.26	14.32
2012	AMEX	VNM	Thu, Aug 10, 2017	14.40	14.47	14.10	14.14
2011	AMEX	VNM	Wed, Aug 9, 2017	14.58	14.58	14.45	14.51
2010	AMEX	VNM	Tue, Aug 8, 2017	14.78	14.80	14.60	14.66
2009	AMEX	VNM	Mon, Aug 7, 2017	14.71	14.82	14.71	14.80
2008	AMEX	VNM	Fri, Aug 4, 2017	14.75	14.79	14.69	14.75
2007	AMEX	VNM	Thu, Aug 3, 2017	14.79	14.79	14.68	14.70
2006	AMEX	VNM	Wed, Aug 2, 2017	14.80	14.81	14.71	14.74
2005	AMEX	VNM	Tue, Aug 1, 2017	14.78	14.82	14.78	14.78
2004	AMEX	VNM	Mon, Jul 31, 2017	14.82	14.84	14.68	14.78
2003	AMEX	VNM	Fri, Jul 28, 2017	14.84	14.84	14.67	14.73
2002	AMEX	VNM	Thu, Jul 27, 2017	14.85	14.90	14.63	14.68
2001	AMEX	VNM	Wed, Jul 26, 2017	14.76	14.82	14.76	14.79
2000	AMEX	VNM	Tue, Jul 25, 2017	14.71	14.87	14.65	14.68
1999	AMEX	VNM	Mon, Jul 24, 2017	14.67	14.67	14.52	14.54
1998	AMEX	VNM	Fri, Jul 21, 2017	14.58	14.62	14.53	14.60
1997	AMEX	VNM	Thu, Jul 20, 2017	14.66	14.66	14.55	14.58
1996	AMEX	VNM	Wed, Jul 19, 2017	14.64	14.73	14.60	14.65
1995	AMEX	VNM	Tue, Jul 18, 2017	14.63	14.63	14.54	14.56
1994	AMEX	VNM	Mon, Jul 17, 2017	14.64	14.67	14.53	14.54
1993	AMEX	VNM	Fri, Jul 14, 2017	14.82	14.88	14.79	14.87
1992	AMEX	VNM	Thu, Jul 13, 2017	14.80	14.80	14.69	14.74
1991	AMEX	VNM	Wed, Jul 12, 2017	14.71	14.86	14.71	14.80
1990	AMEX	VNM	Tue, Jul 11, 2017	14.58	14.70	14.56	14.67
1989	AMEX	VNM	Mon, Jul 10, 2017	14.75	14.80	14.58	14.60
1988	AMEX	VNM	Fri, Jul 7, 2017	14.86	14.95	14.84	14.89
1987	AMEX	VNM	Thu, Jul 6, 2017	15.15	15.16	15.07	15.10
1986	AMEX	VNM	Wed, Jul 5, 2017	15.06	15.18	15.05	15.13
1985	AMEX	VNM	Mon, Jul 3, 2017	14.95	15.20	14.95	15.19
1984	AMEX	VNM	Fri, Jun 30, 2017	14.81	14.95	14.81	14.93
1983	AMEX	VNM	Thu, Jun 29, 2017	14.86	14.86	14.68	14.72
1982	AMEX	VNM	Wed, Jun 28, 2017	14.63	14.82	14.63	14.82
1981	AMEX	VNM	Tue, Jun 27, 2017	14.80	14.80	14.67	14.72
1980	AMEX	VNM	Mon, Jun 26, 2017	14.87	14.95	14.80	14.93
1979	AMEX	VNM	Fri, Jun 23, 2017	14.71	14.83	14.69	14.79
1978	AMEX	VNM	Thu, Jun 22, 2017	14.68	14.83	14.62	14.77
1977	AMEX	VNM	Wed, Jun 21, 2017	14.76	14.78	14.70	14.73
1976	AMEX	VNM	Tue, Jun 20, 2017	14.87	14.87	14.68	14.76
1975	AMEX	VNM	Mon, Jun 19, 2017	14.76	14.91	14.76	14.91
1974	AMEX	VNM	Fri, Jun 16, 2017	14.59	14.68	14.53	14.68
1973	AMEX	VNM	Thu, Jun 15, 2017	14.52	14.53	14.42	14.52
1972	AMEX	VNM	Wed, Jun 14, 2017	14.60	14.67	14.57	14.57
1971	AMEX	VNM	Tue, Jun 13, 2017	14.42	14.58	14.42	14.52
1970	AMEX	VNM	Mon, Jun 12, 2017	14.52	14.52	14.38	14.42
1969	AMEX	VNM	Fri, Jun 9, 2017	14.60	14.63	14.46	14.52
1968	AMEX	VNM	Thu, Jun 8, 2017	14.63	14.66	14.56	14.63
1967	AMEX	VNM	Wed, Jun 7, 2017	14.66	14.70	14.63	14.64
1966	AMEX	VNM	Tue, Jun 6, 2017	14.56	14.68	14.52	14.65
1965	AMEX	VNM	Mon, Jun 5, 2017	14.61	14.65	14.51	14.56
1964	AMEX	VNM	Fri, Jun 2, 2017	14.58	14.63	14.57	14.61
1963	AMEX	VNM	Thu, Jun 1, 2017	14.46	14.60	14.40	14.60
1962	AMEX	VNM	Wed, May 31, 2017	14.46	14.49	14.41	14.44
1961	AMEX	VNM	Tue, May 30, 2017	14.34	14.51	14.32	14.44
1960	AMEX	VNM	Fri, May 26, 2017	14.36	14.45	14.28	14.35
1959	AMEX	VNM	Thu, May 25, 2017	14.09	14.37	14.09	14.35
1958	AMEX	VNM	Wed, May 24, 2017	14.06	14.24	14.06	14.22
1957	AMEX	VNM	Tue, May 23, 2017	14.07	14.09	14.01	14.03
1956	AMEX	VNM	Mon, May 22, 2017	14.15	14.19	14.01	14.04
1955	AMEX	VNM	Fri, May 19, 2017	13.98	14.08	13.98	14.05
1954	AMEX	VNM	Thu, May 18, 2017	13.97	13.97	13.76	13.85
1953	AMEX	VNM	Wed, May 17, 2017	14.06	14.07	13.95	13.97
1952	AMEX	VNM	Tue, May 16, 2017	14.09	14.10	14.04	14.05
1951	AMEX	VNM	Mon, May 15, 2017	14.03	14.14	14.00	14.10
1950	AMEX	VNM	Fri, May 12, 2017	14.00	14.09	13.93	13.98
1949	AMEX	VNM	Thu, May 11, 2017	14.00	14.01	13.94	13.99
1948	AMEX	VNM	Wed, May 10, 2017	14.03	14.09	13.98	14.00
1947	AMEX	VNM	Tue, May 9, 2017	14.09	14.09	14.00	14.03
1946	AMEX	VNM	Mon, May 8, 2017	14.00	14.03	13.93	13.99
1945	AMEX	VNM	Fri, May 5, 2017	13.90	14.06	13.82	14.03
1944	AMEX	VNM	Thu, May 4, 2017	14.06	14.06	13.94	13.95
1943	AMEX	VNM	Wed, May 3, 2017	14.08	14.08	13.91	14.04
1942	AMEX	VNM	Tue, May 2, 2017	14.11	14.13	14.06	14.11
1941	AMEX	VNM	Mon, May 1, 2017	14.10	14.13	14.03	14.11
1940	AMEX	VNM	Fri, Apr 28, 2017	13.90	14.09	13.90	14.04
1939	AMEX	VNM	Thu, Apr 27, 2017	14.05	14.05	13.86	13.96
1938	AMEX	VNM	Wed, Apr 26, 2017	13.81	13.94	13.80	13.91
1937	AMEX	VNM	Tue, Apr 25, 2017	13.90	13.92	13.75	13.80
1936	AMEX	VNM	Mon, Apr 24, 2017	13.81	13.87	13.78	13.81
1935	AMEX	VNM	Fri, Apr 21, 2017	13.80	13.87	13.77	13.83
1934	AMEX	VNM	Thu, Apr 20, 2017	13.90	13.90	13.77	13.82
1933	AMEX	VNM	Wed, Apr 19, 2017	14.00	14.05	13.87	13.89
1932	AMEX	VNM	Tue, Apr 18, 2017	13.86	13.92	13.80	13.83
1931	AMEX	VNM	Mon, Apr 17, 2017	13.91	14.00	13.76	13.77
1930	AMEX	VNM	Thu, Apr 13, 2017	14.08	14.11	14.03	14.05
1929	AMEX	VNM	Wed, Apr 12, 2017	14.03	14.12	13.90	14.08
1928	AMEX	VNM	Tue, Apr 11, 2017	14.18	14.18	14.10	14.17
1927	AMEX	VNM	Mon, Apr 10, 2017	14.16	14.17	14.13	14.14
1926	AMEX	VNM	Fri, Apr 7, 2017	14.08	14.18	14.05	14.16
1925	AMEX	VNM	Thu, Apr 6, 2017	14.00	14.02	13.96	13.96
1924	AMEX	VNM	Wed, Apr 5, 2017	14.05	14.16	13.98	14.00
1923	AMEX	VNM	Tue, Apr 4, 2017	14.12	14.20	14.05	14.16
1922	AMEX	VNM	Mon, Apr 3, 2017	14.10	14.12	13.98	14.02
1921	AMEX	VNM	Fri, Mar 31, 2017	13.98	14.04	13.95	14.02
1920	AMEX	VNM	Thu, Mar 30, 2017	13.99	14.07	13.94	13.99
1919	AMEX	VNM	Wed, Mar 29, 2017	14.00	14.00	13.91	13.92
1918	AMEX	VNM	Tue, Mar 28, 2017	13.84	14.04	13.84	14.03
1917	AMEX	VNM	Mon, Mar 27, 2017	13.90	14.00	13.84	13.97
1916	AMEX	VNM	Fri, Mar 24, 2017	14.00	14.00	13.90	13.94
1915	AMEX	VNM	Thu, Mar 23, 2017	13.88	13.95	13.86	13.93
1914	AMEX	VNM	Wed, Mar 22, 2017	13.75	13.86	13.67	13.76
1913	AMEX	VNM	Tue, Mar 21, 2017	13.83	13.84	13.64	13.72
1912	AMEX	VNM	Mon, Mar 20, 2017	13.75	13.80	13.70	13.76
1911	AMEX	VNM	Fri, Mar 17, 2017	13.63	13.71	13.61	13.68
1910	AMEX	VNM	Thu, Mar 16, 2017	13.61	13.68	13.54	13.58
1909	AMEX	VNM	Wed, Mar 15, 2017	13.41	13.50	13.37	13.50
1908	AMEX	VNM	Tue, Mar 14, 2017	13.44	13.45	13.37	13.42
1907	AMEX	VNM	Mon, Mar 13, 2017	13.46	13.46	13.35	13.42
1906	AMEX	VNM	Fri, Mar 10, 2017	13.42	13.53	13.40	13.47
1905	AMEX	VNM	Thu, Mar 9, 2017	13.33	13.48	13.30	13.37
1904	AMEX	VNM	Wed, Mar 8, 2017	13.46	13.47	13.28	13.31
1903	AMEX	VNM	Tue, Mar 7, 2017	13.44	13.44	13.32	13.40
1902	AMEX	VNM	Mon, Mar 6, 2017	13.50	13.50	13.42	13.45
1901	AMEX	VNM	Fri, Mar 3, 2017	13.45	13.47	13.37	13.42
1900	AMEX	VNM	Thu, Mar 2, 2017	13.54	13.54	13.37	13.37
1899	AMEX	VNM	Wed, Mar 1, 2017	13.60	13.67	13.52	13.60
1898	AMEX	VNM	Tue, Feb 28, 2017	13.72	13.79	13.50	13.51
1897	AMEX	VNM	Mon, Feb 27, 2017	13.75	13.82	13.73	13.79
1896	AMEX	VNM	Fri, Feb 24, 2017	13.76	13.76	13.70	13.71
1895	AMEX	VNM	Thu, Feb 23, 2017	13.83	13.89	13.77	13.77
1894	AMEX	VNM	Wed, Feb 22, 2017	13.92	13.92	13.82	13.86
1893	AMEX	VNM	Tue, Feb 21, 2017	13.97	14.00	13.93	13.94
1892	AMEX	VNM	Fri, Feb 17, 2017	13.87	13.92	13.80	13.90
1891	AMEX	VNM	Thu, Feb 16, 2017	14.03	14.03	13.87	13.90
1890	AMEX	VNM	Wed, Feb 15, 2017	14.01	14.09	14.01	14.09
1889	AMEX	VNM	Tue, Feb 14, 2017	13.95	14.03	13.90	14.01
1888	AMEX	VNM	Mon, Feb 13, 2017	13.84	14.05	13.84	14.03
1887	AMEX	VNM	Fri, Feb 10, 2017	13.73	13.75	13.70	13.72
1886	AMEX	VNM	Thu, Feb 9, 2017	13.71	13.72	13.69	13.72
1885	AMEX	VNM	Wed, Feb 8, 2017	13.71	13.74	13.69	13.71
1884	AMEX	VNM	Tue, Feb 7, 2017	13.73	13.79	13.64	13.69
1883	AMEX	VNM	Mon, Feb 6, 2017	13.73	13.73	13.63	13.66
1882	AMEX	VNM	Fri, Feb 3, 2017	13.74	13.74	13.64	13.67
1881	AMEX	VNM	Thu, Feb 2, 2017	13.74	13.76	13.61	13.67
1880	AMEX	VNM	Wed, Feb 1, 2017	13.60	13.72	13.60	13.72
1879	AMEX	VNM	Tue, Jan 31, 2017	13.56	13.59	13.51	13.56
1878	AMEX	VNM	Mon, Jan 30, 2017	13.52	13.61	13.51	13.60
1877	AMEX	VNM	Fri, Jan 27, 2017	13.61	13.68	13.43	13.63
1876	AMEX	VNM	Thu, Jan 26, 2017	13.55	13.72	13.55	13.63
1875	AMEX	VNM	Wed, Jan 25, 2017	13.62	13.81	13.62	13.80
1874	AMEX	VNM	Tue, Jan 24, 2017	13.50	13.76	13.49	13.71
1873	AMEX	VNM	Mon, Jan 23, 2017	13.40	13.52	13.32	13.50
1872	AMEX	VNM	Fri, Jan 20, 2017	13.26	13.33	13.23	13.30
1871	AMEX	VNM	Thu, Jan 19, 2017	13.23	13.31	13.18	13.21
1870	AMEX	VNM	Wed, Jan 18, 2017	13.44	13.46	13.38	13.42
1869	AMEX	VNM	Tue, Jan 17, 2017	13.43	13.46	13.37	13.38
1868	AMEX	VNM	Fri, Jan 13, 2017	13.56	13.58	13.49	13.51
1867	AMEX	VNM	Thu, Jan 12, 2017	13.48	13.56	13.46	13.52
1866	AMEX	VNM	Wed, Jan 11, 2017	13.43	13.57	13.42	13.53
1865	AMEX	VNM	Tue, Jan 10, 2017	13.33	13.44	13.33	13.38
1864	AMEX	VNM	Mon, Jan 9, 2017	13.43	13.49	13.31	13.32
1863	AMEX	VNM	Fri, Jan 6, 2017	13.60	13.60	13.44	13.47
1862	AMEX	VNM	Thu, Jan 5, 2017	13.38	13.60	13.37	13.60
1861	AMEX	VNM	Wed, Jan 4, 2017	13.35	13.43	13.29	13.38
1860	AMEX	VNM	Tue, Jan 3, 2017	13.19	13.32	13.17	13.26
1859	AMEX	VNM	Fri, Dec 30, 2016	13.08	13.13	13.00	13.04
1858	AMEX	VNM	Thu, Dec 29, 2016	12.59	13.08	12.59	13.08
1857	AMEX	VNM	Wed, Dec 28, 2016	12.73	12.80	12.69	12.80
1856	AMEX	VNM	Tue, Dec 27, 2016	12.72	12.79	12.67	12.74
1855	AMEX	VNM	Fri, Dec 23, 2016	12.58	12.76	12.56	12.76
1854	AMEX	VNM	Thu, Dec 22, 2016	12.61	12.63	12.51	12.55
1853	AMEX	VNM	Wed, Dec 21, 2016	12.71	12.77	12.50	12.56
1852	AMEX	VNM	Tue, Dec 20, 2016	12.87	12.87	12.55	12.59
1851	AMEX	VNM	Mon, Dec 19, 2016	12.89	12.95	12.88	12.91
1850	AMEX	VNM	Fri, Dec 16, 2016	13.16	13.19	13.06	13.08
1849	AMEX	VNM	Thu, Dec 15, 2016	13.12	13.20	12.98	13.05
1848	AMEX	VNM	Wed, Dec 14, 2016	13.21	13.28	13.04	13.06
1847	AMEX	VNM	Tue, Dec 13, 2016	13.25	13.25	13.07	13.11
1846	AMEX	VNM	Mon, Dec 12, 2016	13.40	13.41	13.20	13.30
1845	AMEX	VNM	Fri, Dec 9, 2016	13.44	13.49	13.40	13.49
1844	AMEX	VNM	Thu, Dec 8, 2016	13.36	13.49	13.31	13.44
1843	AMEX	VNM	Wed, Dec 7, 2016	13.16	13.43	13.15	13.37
1842	AMEX	VNM	Tue, Dec 6, 2016	13.17	13.24	13.12	13.18
1841	AMEX	VNM	Mon, Dec 5, 2016	13.27	13.37	13.21	13.31
1840	AMEX	VNM	Fri, Dec 2, 2016	13.27	13.35	13.25	13.29
1839	AMEX	VNM	Thu, Dec 1, 2016	13.44	13.44	13.23	13.30
1838	AMEX	VNM	Wed, Nov 30, 2016	13.26	13.40	13.26	13.38
1837	AMEX	VNM	Tue, Nov 29, 2016	13.18	13.35	13.18	13.31
1836	AMEX	VNM	Mon, Nov 28, 2016	13.41	13.47	13.19	13.23
1835	AMEX	VNM	Fri, Nov 25, 2016	13.60	13.66	13.40	13.43
1834	AMEX	VNM	Wed, Nov 23, 2016	13.72	13.78	13.65	13.75
1833	AMEX	VNM	Tue, Nov 22, 2016	13.84	13.94	13.75	13.79
1832	AMEX	VNM	Mon, Nov 21, 2016	13.89	13.89	13.73	13.77
1831	AMEX	VNM	Fri, Nov 18, 2016	13.84	13.85	13.61	13.72
1830	AMEX	VNM	Thu, Nov 17, 2016	13.71	14.00	13.69	13.85
1829	AMEX	VNM	Wed, Nov 16, 2016	13.64	13.89	13.64	13.73
1828	AMEX	VNM	Tue, Nov 15, 2016	13.70	13.79	13.63	13.68
1827	AMEX	VNM	Mon, Nov 14, 2016	13.60	13.74	13.55	13.61
1826	AMEX	VNM	Fri, Nov 11, 2016	13.61	13.74	13.61	13.68
1825	AMEX	VNM	Thu, Nov 10, 2016	14.12	14.12	13.56	13.59
1824	AMEX	VNM	Wed, Nov 9, 2016	14.04	14.18	13.99	14.03
1823	AMEX	VNM	Tue, Nov 8, 2016	14.13	14.23	14.11	14.21
1822	AMEX	VNM	Mon, Nov 7, 2016	14.17	14.28	14.14	14.18
1821	AMEX	VNM	Fri, Nov 4, 2016	14.09	14.09	13.95	14.04
1820	AMEX	VNM	Thu, Nov 3, 2016	14.14	14.14	13.95	13.95
1819	AMEX	VNM	Wed, Nov 2, 2016	14.14	14.20	14.00	14.00
1818	AMEX	VNM	Tue, Nov 1, 2016	14.33	14.33	14.11	14.18
1817	AMEX	VNM	Mon, Oct 31, 2016	14.35	14.41	14.30	14.33
1816	AMEX	VNM	Fri, Oct 28, 2016	14.55	14.62	14.50	14.52
1815	AMEX	VNM	Thu, Oct 27, 2016	14.56	14.59	14.47	14.53
1814	AMEX	VNM	Wed, Oct 26, 2016	14.45	14.45	14.30	14.39
1813	AMEX	VNM	Tue, Oct 25, 2016	14.50	14.50	14.41	14.43
1812	AMEX	VNM	Mon, Oct 24, 2016	14.60	14.70	14.54	14.54
1811	AMEX	VNM	Fri, Oct 21, 2016	14.76	14.82	14.70	14.75
1810	AMEX	VNM	Thu, Oct 20, 2016	14.85	14.89	14.76	14.85
1809	AMEX	VNM	Wed, Oct 19, 2016	14.96	14.97	14.81	14.91
1808	AMEX	VNM	Tue, Oct 18, 2016	14.87	14.87	14.68	14.75
1807	AMEX	VNM	Mon, Oct 17, 2016	14.79	14.81	14.62	14.62
1806	AMEX	VNM	Fri, Oct 14, 2016	14.78	14.88	14.77	14.81
1805	AMEX	VNM	Thu, Oct 13, 2016	14.76	14.81	14.68	14.78
1804	AMEX	VNM	Wed, Oct 12, 2016	14.83	14.93	14.76	14.78
1803	AMEX	VNM	Tue, Oct 11, 2016	14.89	14.93	14.78	14.79
1802	AMEX	VNM	Mon, Oct 10, 2016	14.93	14.96	14.89	14.90
1801	AMEX	VNM	Fri, Oct 7, 2016	14.98	15.00	14.92	14.96
1800	AMEX	VNM	Thu, Oct 6, 2016	14.98	15.06	14.95	15.01
1799	AMEX	VNM	Wed, Oct 5, 2016	15.00	15.12	14.97	15.09
1798	AMEX	VNM	Tue, Oct 4, 2016	14.93	15.00	14.81	14.87
1797	AMEX	VNM	Mon, Oct 3, 2016	15.05	15.05	14.92	14.92
1796	AMEX	VNM	Fri, Sep 30, 2016	15.02	15.16	15.02	15.10
1795	AMEX	VNM	Thu, Sep 29, 2016	15.07	15.20	15.01	15.03
1794	AMEX	VNM	Wed, Sep 28, 2016	15.05	15.20	15.05	15.20
1793	AMEX	VNM	Tue, Sep 27, 2016	15.00	15.10	14.93	15.09
1792	AMEX	VNM	Mon, Sep 26, 2016	14.96	14.99	14.86	14.90
1791	AMEX	VNM	Fri, Sep 23, 2016	14.96	15.00	14.83	14.87
1790	AMEX	VNM	Thu, Sep 22, 2016	15.00	15.11	14.98	15.01
1789	AMEX	VNM	Wed, Sep 21, 2016	14.76	15.00	14.76	14.97
1788	AMEX	VNM	Tue, Sep 20, 2016	14.66	14.75	14.64	14.75
1787	AMEX	VNM	Mon, Sep 19, 2016	14.28	14.58	14.28	14.48
1786	AMEX	VNM	Fri, Sep 16, 2016	14.26	14.28	14.03	14.13
1785	AMEX	VNM	Thu, Sep 15, 2016	14.41	14.43	14.31	14.40
1784	AMEX	VNM	Wed, Sep 14, 2016	14.37	14.54	14.34	14.35
1783	AMEX	VNM	Tue, Sep 13, 2016	14.75	14.77	14.33	14.37
1782	AMEX	VNM	Mon, Sep 12, 2016	14.49	14.80	14.43	14.78
1781	AMEX	VNM	Fri, Sep 9, 2016	14.66	14.66	14.51	14.56
1780	AMEX	VNM	Thu, Sep 8, 2016	14.69	14.76	14.68	14.75
1779	AMEX	VNM	Wed, Sep 7, 2016	14.76	14.77	14.66	14.69
1778	AMEX	VNM	Tue, Sep 6, 2016	14.97	14.97	14.61	14.63
1777	AMEX	VNM	Fri, Sep 2, 2016	15.13	15.13	14.92	14.96
1776	AMEX	VNM	Thu, Sep 1, 2016	15.09	15.09	14.85	14.91
1775	AMEX	VNM	Wed, Aug 31, 2016	15.12	15.27	15.12	15.18
1774	AMEX	VNM	Tue, Aug 30, 2016	15.13	15.23	15.06	15.18
1773	AMEX	VNM	Mon, Aug 29, 2016	15.14	15.26	14.91	15.23
1772	AMEX	VNM	Fri, Aug 26, 2016	15.28	15.31	15.15	15.21
1771	AMEX	VNM	Thu, Aug 25, 2016	15.12	15.27	15.02	15.02
1770	AMEX	VNM	Wed, Aug 24, 2016	15.18	15.25	15.09	15.11
1769	AMEX	VNM	Tue, Aug 23, 2016	15.20	15.30	15.18	15.26
1768	AMEX	VNM	Mon, Aug 22, 2016	15.14	15.26	15.11	15.15
1767	AMEX	VNM	Fri, Aug 19, 2016	15.30	15.36	15.24	15.35
1766	AMEX	VNM	Thu, Aug 18, 2016	15.21	15.35	15.14	15.34
1765	AMEX	VNM	Wed, Aug 17, 2016	15.21	15.24	15.10	15.24
1764	AMEX	VNM	Tue, Aug 16, 2016	15.30	15.30	15.21	15.25
1763	AMEX	VNM	Mon, Aug 15, 2016	15.26	15.37	15.23	15.35
1762	AMEX	VNM	Fri, Aug 12, 2016	15.19	15.19	15.07	15.10
1761	AMEX	VNM	Thu, Aug 11, 2016	15.00	15.35	15.00	15.30
1760	AMEX	VNM	Wed, Aug 10, 2016	14.84	14.93	14.81	14.86
1759	AMEX	VNM	Tue, Aug 9, 2016	14.62	14.67	14.56	14.62
1758	AMEX	VNM	Mon, Aug 8, 2016	14.47	14.47	14.35	14.42
1757	AMEX	VNM	Fri, Aug 5, 2016	14.42	14.49	14.36	14.40
1756	AMEX	VNM	Thu, Aug 4, 2016	14.55	14.55	14.42	14.48
1755	AMEX	VNM	Wed, Aug 3, 2016	14.57	14.62	14.44	14.62
1754	AMEX	VNM	Tue, Aug 2, 2016	14.69	14.73	14.55	14.57
1753	AMEX	VNM	Mon, Aug 1, 2016	15.10	15.17	14.87	14.87
1752	AMEX	VNM	Fri, Jul 29, 2016	14.99	15.19	14.87	15.19
1751	AMEX	VNM	Thu, Jul 28, 2016	15.00	15.18	14.98	15.04
1750	AMEX	VNM	Wed, Jul 27, 2016	15.00	15.01	14.89	14.98
1749	AMEX	VNM	Tue, Jul 26, 2016	14.79	14.86	14.75	14.82
1748	AMEX	VNM	Mon, Jul 25, 2016	14.90	14.92	14.75	14.79
1747	AMEX	VNM	Fri, Jul 22, 2016	14.98	15.00	14.85	14.90
1746	AMEX	VNM	Thu, Jul 21, 2016	15.06	15.15	15.01	15.02
1745	AMEX	VNM	Wed, Jul 20, 2016	15.20	15.20	15.02	15.10
1744	AMEX	VNM	Tue, Jul 19, 2016	15.37	15.53	15.30	15.33
1743	AMEX	VNM	Mon, Jul 18, 2016	15.49	15.65	15.39	15.52
1742	AMEX	VNM	Fri, Jul 15, 2016	15.43	15.43	15.21	15.24
1741	AMEX	VNM	Thu, Jul 14, 2016	15.40	15.40	15.30	15.32
1740	AMEX	VNM	Wed, Jul 13, 2016	15.43	15.72	15.35	15.45
1739	AMEX	VNM	Tue, Jul 12, 2016	15.02	15.12	14.91	15.11
1738	AMEX	VNM	Mon, Jul 11, 2016	15.00	15.07	14.82	14.82
1737	AMEX	VNM	Fri, Jul 8, 2016	14.98	15.17	14.93	15.10
1736	AMEX	VNM	Thu, Jul 7, 2016	14.98	15.28	14.80	14.92
1735	AMEX	VNM	Wed, Jul 6, 2016	14.62	14.75	14.62	14.72
1734	AMEX	VNM	Tue, Jul 5, 2016	14.72	14.79	14.68	14.72
1733	AMEX	VNM	Fri, Jul 1, 2016	14.65	14.73	14.52	14.65
1732	AMEX	VNM	Thu, Jun 30, 2016	14.55	14.63	14.50	14.62
1731	AMEX	VNM	Wed, Jun 29, 2016	14.52	14.61	14.50	14.59
1730	AMEX	VNM	Tue, Jun 28, 2016	14.27	14.37	14.22	14.34
1729	AMEX	VNM	Mon, Jun 27, 2016	14.17	14.38	13.92	13.98
1728	AMEX	VNM	Fri, Jun 24, 2016	14.23	14.42	14.11	14.19
1727	AMEX	VNM	Thu, Jun 23, 2016	15.00	15.00	14.76	14.88
1726	AMEX	VNM	Wed, Jun 22, 2016	14.78	14.79	14.67	14.72
1725	AMEX	VNM	Tue, Jun 21, 2016	14.62	14.67	14.55	14.63
1724	AMEX	VNM	Mon, Jun 20, 2016	14.66	14.74	14.60	14.61
1723	AMEX	VNM	Fri, Jun 17, 2016	14.50	14.50	14.35	14.41
1722	AMEX	VNM	Thu, Jun 16, 2016	14.64	14.68	14.54	14.62
1721	AMEX	VNM	Wed, Jun 15, 2016	14.74	14.77	14.62	14.62
1720	AMEX	VNM	Tue, Jun 14, 2016	14.61	14.82	14.51	14.61
1719	AMEX	VNM	Mon, Jun 13, 2016	14.70	14.76	14.51	14.61
1718	AMEX	VNM	Fri, Jun 10, 2016	15.02	15.02	14.82	14.82
1717	AMEX	VNM	Thu, Jun 9, 2016	15.03	15.10	15.00	15.03
1716	AMEX	VNM	Wed, Jun 8, 2016	15.00	15.16	15.00	15.10
1715	AMEX	VNM	Tue, Jun 7, 2016	14.90	14.99	14.84	14.86
1714	AMEX	VNM	Mon, Jun 6, 2016	14.78	14.83	14.67	14.71
1713	AMEX	VNM	Fri, Jun 3, 2016	14.49	14.78	14.47	14.76
1712	AMEX	VNM	Thu, Jun 2, 2016	14.42	14.55	14.41	14.49
1711	AMEX	VNM	Wed, Jun 1, 2016	14.47	14.48	14.30	14.42
1710	AMEX	VNM	Tue, May 31, 2016	14.21	14.46	14.21	14.40
1709	AMEX	VNM	Fri, May 27, 2016	14.15	14.29	14.05	14.05
1708	AMEX	VNM	Thu, May 26, 2016	14.25	14.29	14.12	14.18
1707	AMEX	VNM	Wed, May 25, 2016	14.35	14.48	14.24	14.45
1706	AMEX	VNM	Tue, May 24, 2016	14.39	14.48	14.37	14.40
1705	AMEX	VNM	Mon, May 23, 2016	14.43	14.45	14.36	14.36
1704	AMEX	VNM	Fri, May 20, 2016	14.40	14.51	14.36	14.45
1703	AMEX	VNM	Thu, May 19, 2016	14.53	14.63	14.36	14.44
1702	AMEX	VNM	Wed, May 18, 2016	14.69	14.75	14.58	14.65
1701	AMEX	VNM	Tue, May 17, 2016	14.67	14.76	14.48	14.69
1700	AMEX	VNM	Mon, May 16, 2016	14.31	14.48	14.31	14.48
1699	AMEX	VNM	Fri, May 13, 2016	14.23	14.30	14.15	14.23
1698	AMEX	VNM	Thu, May 12, 2016	14.34	14.43	14.22	14.27
1697	AMEX	VNM	Wed, May 11, 2016	14.40	14.40	14.18	14.18
1696	AMEX	VNM	Tue, May 10, 2016	14.00	14.20	14.00	14.12
1695	AMEX	VNM	Mon, May 9, 2016	14.38	14.38	14.04	14.06
1694	AMEX	VNM	Fri, May 6, 2016	14.39	14.50	14.28	14.45
1693	AMEX	VNM	Thu, May 5, 2016	14.34	14.43	14.20	14.28
1692	AMEX	VNM	Wed, May 4, 2016	14.42	14.50	14.12	14.12
1691	AMEX	VNM	Tue, May 3, 2016	14.47	14.56	14.35	14.50
1690	AMEX	VNM	Mon, May 2, 2016	14.44	14.61	14.42	14.54
1689	AMEX	VNM	Fri, Apr 29, 2016	14.44	14.53	14.39	14.42
1688	AMEX	VNM	Thu, Apr 28, 2016	14.49	14.53	14.37	14.40
1687	AMEX	VNM	Wed, Apr 27, 2016	14.51	14.63	14.50	14.59
1686	AMEX	VNM	Tue, Apr 26, 2016	14.43	14.81	14.43	14.64
1685	AMEX	VNM	Mon, Apr 25, 2016	14.38	14.44	14.33	14.42
1684	AMEX	VNM	Fri, Apr 22, 2016	14.26	14.39	14.26	14.37
1683	AMEX	VNM	Thu, Apr 21, 2016	14.15	14.21	13.92	13.98
1682	AMEX	VNM	Wed, Apr 20, 2016	13.98	14.15	13.93	14.02
1681	AMEX	VNM	Tue, Apr 19, 2016	13.95	14.03	13.87	14.02
1680	AMEX	VNM	Mon, Apr 18, 2016	14.17	14.23	14.03	14.10
1679	AMEX	VNM	Fri, Apr 15, 2016	14.27	14.31	14.19	14.23
1678	AMEX	VNM	Thu, Apr 14, 2016	14.30	14.35	14.26	14.34
1677	AMEX	VNM	Wed, Apr 13, 2016	14.24	14.33	14.15	14.25
1676	AMEX	VNM	Tue, Apr 12, 2016	14.12	14.35	14.12	14.32
1675	AMEX	VNM	Mon, Apr 11, 2016	14.04	14.19	14.02	14.08
1674	AMEX	VNM	Fri, Apr 8, 2016	13.90	14.00	13.80	13.87
1673	AMEX	VNM	Thu, Apr 7, 2016	13.85	13.95	13.79	13.81
1672	AMEX	VNM	Wed, Apr 6, 2016	13.77	13.99	13.77	13.96
1671	AMEX	VNM	Tue, Apr 5, 2016	13.72	13.72	13.72	13.70
1670	AMEX	VNM	Mon, Apr 4, 2016	13.85	13.90	13.63	13.72
1669	AMEX	VNM	Fri, Apr 1, 2016	13.81	13.85	13.72	13.83
1668	AMEX	VNM	Thu, Mar 31, 2016	14.05	14.05	13.97	14.00
1667	AMEX	VNM	Wed, Mar 30, 2016	14.12	14.20	14.04	14.04
1666	AMEX	VNM	Tue, Mar 29, 2016	13.88	14.19	13.82	14.17
1665	AMEX	VNM	Mon, Mar 28, 2016	14.01	14.10	13.99	14.07
1664	AMEX	VNM	Thu, Mar 24, 2016	13.96	13.96	13.96	13.95
1663	AMEX	VNM	Wed, Mar 23, 2016	14.06	14.08	13.92	13.96
1662	AMEX	VNM	Tue, Mar 22, 2016	14.17	14.19	14.03	14.08
1661	AMEX	VNM	Mon, Mar 21, 2016	14.12	14.24	14.02	14.19
1660	AMEX	VNM	Fri, Mar 18, 2016	14.16	14.24	14.12	14.17
1659	AMEX	VNM	Thu, Mar 17, 2016	14.38	14.38	14.20	14.23
1658	AMEX	VNM	Wed, Mar 16, 2016	14.07	14.30	14.04	14.30
1657	AMEX	VNM	Tue, Mar 15, 2016	14.20	14.20	14.20	14.06
1656	AMEX	VNM	Mon, Mar 14, 2016	14.40	14.52	14.25	14.25
1655	AMEX	VNM	Fri, Mar 11, 2016	14.50	14.50	14.50	14.48
1654	AMEX	VNM	Thu, Mar 10, 2016	14.48	14.48	14.48	14.50
1653	AMEX	VNM	Wed, Mar 9, 2016	14.44	14.54	14.44	14.48
1652	AMEX	VNM	Tue, Mar 8, 2016	14.72	14.72	14.45	14.47
1651	AMEX	VNM	Mon, Mar 7, 2016	14.68	14.75	14.50	14.75
1650	AMEX	VNM	Fri, Mar 4, 2016	14.50	14.60	14.39	14.59
1649	AMEX	VNM	Thu, Mar 3, 2016	14.25	14.51	14.25	14.46
1648	AMEX	VNM	Wed, Mar 2, 2016	14.11	14.25	14.06	14.25
1647	AMEX	VNM	Tue, Mar 1, 2016	13.97	14.21	13.97	14.14
1646	AMEX	VNM	Mon, Feb 29, 2016	14.06	14.12	13.95	13.96
1645	AMEX	VNM	Fri, Feb 26, 2016	14.17	14.19	14.01	14.06
1644	AMEX	VNM	Thu, Feb 25, 2016	14.13	14.15	13.95	14.09
1643	AMEX	VNM	Wed, Feb 24, 2016	14.14	14.34	14.10	14.25
1642	AMEX	VNM	Tue, Feb 23, 2016	14.32	14.34	14.10	14.25
1641	AMEX	VNM	Mon, Feb 22, 2016	14.08	14.35	14.05	14.32
1640	AMEX	VNM	Fri, Feb 19, 2016	13.85	13.94	13.76	13.88
1639	AMEX	VNM	Thu, Feb 18, 2016	13.97	14.00	13.85	13.93
1638	AMEX	VNM	Wed, Feb 17, 2016	13.80	13.87	13.65	13.85
1637	AMEX	VNM	Tue, Feb 16, 2016	13.69	13.88	13.56	13.86
1636	AMEX	VNM	Fri, Feb 12, 2016	13.16	13.35	13.15	13.29
1635	AMEX	VNM	Thu, Feb 11, 2016	13.08	13.11	12.92	13.08
1634	AMEX	VNM	Wed, Feb 10, 2016	13.47	13.69	13.18	13.21
1633	AMEX	VNM	Tue, Feb 9, 2016	13.27	13.44	13.15	13.37
1632	AMEX	VNM	Mon, Feb 8, 2016	13.56	13.56	13.31	13.39
1631	AMEX	VNM	Fri, Feb 5, 2016	13.76	13.83	13.56	13.58
1630	AMEX	VNM	Thu, Feb 4, 2016	13.68	13.81	13.52	13.64
1629	AMEX	VNM	Wed, Feb 3, 2016	13.51	13.69	13.33	13.67
1628	AMEX	VNM	Tue, Feb 2, 2016	13.53	13.53	13.26	13.27
1627	AMEX	VNM	Mon, Feb 1, 2016	13.77	13.81	13.66	13.71
1626	AMEX	VNM	Fri, Jan 29, 2016	13.76	13.96	13.70	13.96
1625	AMEX	VNM	Thu, Jan 28, 2016	13.45	13.58	13.42	13.57
1624	AMEX	VNM	Wed, Jan 27, 2016	13.54	13.67	13.36	13.45
1623	AMEX	VNM	Tue, Jan 26, 2016	13.43	13.54	13.20	13.43
1622	AMEX	VNM	Mon, Jan 25, 2016	13.19	13.58	13.19	13.40
1621	AMEX	VNM	Fri, Jan 22, 2016	12.90	13.10	12.82	12.97
1620	AMEX	VNM	Thu, Jan 21, 2016	12.70	12.87	12.54	12.81
1619	AMEX	VNM	Wed, Jan 20, 2016	12.80	12.87	12.39	12.67
1618	AMEX	VNM	Tue, Jan 19, 2016	13.11	13.18	13.01	13.03
1617	AMEX	VNM	Fri, Jan 15, 2016	13.18	13.34	12.83	12.92
1616	AMEX	VNM	Thu, Jan 14, 2016	13.52	13.71	13.37	13.61
1615	AMEX	VNM	Wed, Jan 13, 2016	14.09	14.10	13.59	13.61
1614	AMEX	VNM	Tue, Jan 12, 2016	14.17	14.20	13.90	14.05
1613	AMEX	VNM	Mon, Jan 11, 2016	14.18	14.22	13.90	14.03
1612	AMEX	VNM	Fri, Jan 8, 2016	14.34	14.42	13.94	13.97
1611	AMEX	VNM	Thu, Jan 7, 2016	14.42	14.43	14.25	14.34
1610	AMEX	VNM	Wed, Jan 6, 2016	14.92	14.92	14.67	14.67
1609	AMEX	VNM	Tue, Jan 5, 2016	14.88	15.04	14.80	15.00
1608	AMEX	VNM	Mon, Jan 4, 2016	14.62	14.97	14.55	14.97
1607	AMEX	VNM	Thu, Dec 31, 2015	14.80	14.80	14.70	14.79
1606	AMEX	VNM	Wed, Dec 30, 2015	14.88	14.91	14.74	14.77
1605	AMEX	VNM	Tue, Dec 29, 2015	14.76	14.91	14.72	14.84
1604	AMEX	VNM	Mon, Dec 28, 2015	14.65	14.70	14.54	14.60
1603	AMEX	VNM	Thu, Dec 24, 2015	14.32	14.64	14.30	14.43
1602	AMEX	VNM	Wed, Dec 23, 2015	14.34	14.37	14.26	14.31
1601	AMEX	VNM	Tue, Dec 22, 2015	14.24	14.42	14.14	14.29
1600	AMEX	VNM	Mon, Dec 21, 2015	14.44	14.48	14.18	14.31
1599	AMEX	VNM	Fri, Dec 18, 2015	14.79	14.93	14.61	14.75
1598	AMEX	VNM	Thu, Dec 17, 2015	15.11	15.12	14.91	14.91
1597	AMEX	VNM	Wed, Dec 16, 2015	15.00	15.11	14.85	15.04
1596	AMEX	VNM	Tue, Dec 15, 2015	14.94	15.06	14.89	14.98
1595	AMEX	VNM	Mon, Dec 14, 2015	14.78	14.80	14.62	14.74
1594	AMEX	VNM	Fri, Dec 11, 2015	15.02	15.07	14.81	14.87
1593	AMEX	VNM	Thu, Dec 10, 2015	15.07	15.15	15.02	15.10
1592	AMEX	VNM	Wed, Dec 9, 2015	15.16	15.16	14.93	15.08
1591	AMEX	VNM	Tue, Dec 8, 2015	15.23	15.42	15.17	15.39
1590	AMEX	VNM	Mon, Dec 7, 2015	15.38	15.42	15.11	15.22
1589	AMEX	VNM	Fri, Dec 4, 2015	15.35	15.68	15.35	15.68
1588	AMEX	VNM	Thu, Dec 3, 2015	15.61	15.62	15.38	15.43
1587	AMEX	VNM	Wed, Dec 2, 2015	15.51	15.65	15.39	15.42
1586	AMEX	VNM	Tue, Dec 1, 2015	15.57	15.72	15.52	15.58
1585	AMEX	VNM	Mon, Nov 30, 2015	15.77	15.90	15.52	15.56
1584	AMEX	VNM	Fri, Nov 27, 2015	15.94	16.20	15.72	15.75
1583	AMEX	VNM	Wed, Nov 25, 2015	16.15	16.35	16.15	16.22
1582	AMEX	VNM	Tue, Nov 24, 2015	16.24	16.26	16.13	16.19
1581	AMEX	VNM	Mon, Nov 23, 2015	16.47	16.50	16.34	16.38
1580	AMEX	VNM	Fri, Nov 20, 2015	16.45	16.57	16.42	16.45
1579	AMEX	VNM	Thu, Nov 19, 2015	16.50	16.55	16.39	16.39
1578	AMEX	VNM	Wed, Nov 18, 2015	16.41	16.51	16.36	16.48
1577	AMEX	VNM	Tue, Nov 17, 2015	16.74	16.74	16.52	16.53
1576	AMEX	VNM	Mon, Nov 16, 2015	16.48	16.61	16.40	16.52
1575	AMEX	VNM	Fri, Nov 13, 2015	16.25	16.46	16.24	16.30
1574	AMEX	VNM	Thu, Nov 12, 2015	16.34	16.65	16.26	16.32
1573	AMEX	VNM	Wed, Nov 11, 2015	16.59	16.70	16.42	16.49
1572	AMEX	VNM	Tue, Nov 10, 2015	16.74	16.86	16.55	16.57
1571	AMEX	VNM	Mon, Nov 9, 2015	17.11	17.20	16.87	16.88
1570	AMEX	VNM	Fri, Nov 6, 2015	17.05	17.21	17.03	17.15
1569	AMEX	VNM	Thu, Nov 5, 2015	17.46	17.49	17.35	17.35
1568	AMEX	VNM	Wed, Nov 4, 2015	17.38	17.49	17.32	17.32
1567	AMEX	VNM	Tue, Nov 3, 2015	17.38	17.49	17.25	17.40
1566	AMEX	VNM	Mon, Nov 2, 2015	17.01	17.19	16.94	17.05
1565	AMEX	VNM	Fri, Oct 30, 2015	17.24	17.24	16.95	16.96
1564	AMEX	VNM	Thu, Oct 29, 2015	16.98	17.17	16.94	17.10
1563	AMEX	VNM	Wed, Oct 28, 2015	17.02	17.17	16.94	16.98
1562	AMEX	VNM	Tue, Oct 27, 2015	17.08	17.19	16.96	16.97
1561	AMEX	VNM	Mon, Oct 26, 2015	17.47	17.47	17.22	17.35
1560	AMEX	VNM	Fri, Oct 23, 2015	17.55	17.60	17.35	17.43
1559	AMEX	VNM	Thu, Oct 22, 2015	17.29	17.52	17.16	17.40
1558	AMEX	VNM	Wed, Oct 21, 2015	17.06	17.09	16.81	16.83
1557	AMEX	VNM	Tue, Oct 20, 2015	17.07	17.19	17.06	17.06
1556	AMEX	VNM	Mon, Oct 19, 2015	17.38	17.45	17.22	17.36
1555	AMEX	VNM	Fri, Oct 16, 2015	17.49	17.59	17.40	17.47
1554	AMEX	VNM	Thu, Oct 15, 2015	17.29	17.48	17.28	17.48
1553	AMEX	VNM	Wed, Oct 14, 2015	17.15	17.24	17.06	17.19
1552	AMEX	VNM	Tue, Oct 13, 2015	17.47	17.50	17.10	17.14
1551	AMEX	VNM	Mon, Oct 12, 2015	17.97	17.98	17.53	17.63
1550	AMEX	VNM	Fri, Oct 9, 2015	17.72	17.92	17.60	17.82
1549	AMEX	VNM	Thu, Oct 8, 2015	17.48	17.60	17.20	17.56
1548	AMEX	VNM	Wed, Oct 7, 2015	16.90	17.31	16.88	17.31
1547	AMEX	VNM	Tue, Oct 6, 2015	16.54	16.89	16.54	16.89
1546	AMEX	VNM	Mon, Oct 5, 2015	16.13	16.36	16.09	16.34
1545	AMEX	VNM	Fri, Oct 2, 2015	15.50	15.85	15.50	15.82
1544	AMEX	VNM	Thu, Oct 1, 2015	15.45	15.59	15.45	15.49
1543	AMEX	VNM	Wed, Sep 30, 2015	15.60	15.89	15.45	15.48
1542	AMEX	VNM	Tue, Sep 29, 2015	15.30	15.54	15.25	15.45
1541	AMEX	VNM	Mon, Sep 28, 2015	15.56	15.57	15.29	15.34
1540	AMEX	VNM	Fri, Sep 25, 2015	15.75	16.06	15.63	15.65
1539	AMEX	VNM	Thu, Sep 24, 2015	15.68	15.90	15.66	15.86
1538	AMEX	VNM	Wed, Sep 23, 2015	15.90	15.91	15.56	15.71
1537	AMEX	VNM	Tue, Sep 22, 2015	15.85	15.89	15.78	15.82
1536	AMEX	VNM	Mon, Sep 21, 2015	15.80	16.08	15.76	16.02
1535	AMEX	VNM	Fri, Sep 18, 2015	15.70	15.84	15.60	15.65
1534	AMEX	VNM	Thu, Sep 17, 2015	15.57	16.08	15.57	15.84
1533	AMEX	VNM	Wed, Sep 16, 2015	15.85	15.92	15.77	15.85
1532	AMEX	VNM	Tue, Sep 15, 2015	15.28	15.79	15.28	15.56
1531	AMEX	VNM	Mon, Sep 14, 2015	15.69	15.74	15.37	15.55
1530	AMEX	VNM	Fri, Sep 11, 2015	16.00	16.04	15.77	15.92
1529	AMEX	VNM	Thu, Sep 10, 2015	15.88	16.14	15.84	16.04
1528	AMEX	VNM	Wed, Sep 9, 2015	16.15	16.31	15.78	15.89
1527	AMEX	VNM	Tue, Sep 8, 2015	15.72	16.00	15.72	15.99
1526	AMEX	VNM	Fri, Sep 4, 2015	15.20	15.63	15.19	15.49
1525	AMEX	VNM	Thu, Sep 3, 2015	15.90	15.96	15.57	15.58
1524	AMEX	VNM	Wed, Sep 2, 2015	15.70	16.10	15.70	16.06
1523	AMEX	VNM	Tue, Sep 1, 2015	15.55	16.08	15.55	15.74
1522	AMEX	VNM	Mon, Aug 31, 2015	16.00	16.40	16.00	16.28
1521	AMEX	VNM	Fri, Aug 28, 2015	15.98	16.50	15.92	16.49
1520	AMEX	VNM	Thu, Aug 27, 2015	15.65	16.19	15.65	15.98
1519	AMEX	VNM	Wed, Aug 26, 2015	15.19	15.52	15.03	15.47
1518	AMEX	VNM	Tue, Aug 25, 2015	14.78	15.11	14.60	14.60
1517	AMEX	VNM	Mon, Aug 24, 2015	14.05	14.83	12.34	14.33
1516	AMEX	VNM	Fri, Aug 21, 2015	15.96	15.99	15.60	15.60
1515	AMEX	VNM	Thu, Aug 20, 2015	16.33	16.51	16.25	16.25
1514	AMEX	VNM	Wed, Aug 19, 2015	16.84	16.88	16.56	16.59
1513	AMEX	VNM	Tue, Aug 18, 2015	17.05	17.12	16.95	17.10
1512	AMEX	VNM	Mon, Aug 17, 2015	17.04	17.08	16.81	16.94
1511	AMEX	VNM	Fri, Aug 14, 2015	17.01	17.20	17.00	17.15
1510	AMEX	VNM	Thu, Aug 13, 2015	17.38	17.40	17.12	17.20
1509	AMEX	VNM	Wed, Aug 12, 2015	17.62	17.86	17.41	17.54
1508	AMEX	VNM	Tue, Aug 11, 2015	17.99	18.03	17.78	17.92
1507	AMEX	VNM	Mon, Aug 10, 2015	18.10	18.20	18.04	18.13
1506	AMEX	VNM	Fri, Aug 7, 2015	17.62	17.92	17.62	17.89
1505	AMEX	VNM	Thu, Aug 6, 2015	17.87	17.87	17.68	17.74
1504	AMEX	VNM	Wed, Aug 5, 2015	17.99	18.14	17.94	18.00
1503	AMEX	VNM	Tue, Aug 4, 2015	17.87	17.93	17.76	17.76
1502	AMEX	VNM	Mon, Aug 3, 2015	18.40	18.40	17.85	17.96
1501	AMEX	VNM	Fri, Jul 31, 2015	18.58	18.58	18.36	18.37
1500	AMEX	VNM	Thu, Jul 30, 2015	18.50	18.59	18.42	18.49
1499	AMEX	VNM	Wed, Jul 29, 2015	18.49	18.49	18.40	18.42
1498	AMEX	VNM	Tue, Jul 28, 2015	18.55	18.60	18.33	18.52
1497	AMEX	VNM	Mon, Jul 27, 2015	18.60	18.64	18.31	18.64
1496	AMEX	VNM	Fri, Jul 24, 2015	18.85	18.85	18.63	18.74
1495	AMEX	VNM	Thu, Jul 23, 2015	18.84	19.00	18.68	18.80
1494	AMEX	VNM	Wed, Jul 22, 2015	18.81	18.86	18.62	18.66
1493	AMEX	VNM	Tue, Jul 21, 2015	18.96	18.96	18.71	18.74
1492	AMEX	VNM	Mon, Jul 20, 2015	19.11	19.17	18.86	18.98
1491	AMEX	VNM	Fri, Jul 17, 2015	19.19	19.24	19.10	19.17
1490	AMEX	VNM	Thu, Jul 16, 2015	19.35	19.35	19.14	19.18
1489	AMEX	VNM	Wed, Jul 15, 2015	19.57	19.61	19.20	19.20
1488	AMEX	VNM	Tue, Jul 14, 2015	19.36	19.64	19.26	19.59
1487	AMEX	VNM	Mon, Jul 13, 2015	19.27	19.40	19.15	19.15
1486	AMEX	VNM	Fri, Jul 10, 2015	19.14	19.25	18.96	19.04
1485	AMEX	VNM	Thu, Jul 9, 2015	18.67	19.00	18.66	18.94
1484	AMEX	VNM	Wed, Jul 8, 2015	18.69	18.90	18.60	18.66
1483	AMEX	VNM	Tue, Jul 7, 2015	19.49	19.50	18.90	19.10
1482	AMEX	VNM	Mon, Jul 6, 2015	19.29	19.54	19.20	19.50
1481	AMEX	VNM	Thu, Jul 2, 2015	19.00	19.28	18.72	19.13
1480	AMEX	VNM	Wed, Jul 1, 2015	18.70	18.79	18.56	18.78
1479	AMEX	VNM	Tue, Jun 30, 2015	18.43	18.65	18.43	18.64
1478	AMEX	VNM	Mon, Jun 29, 2015	18.11	18.46	18.11	18.36
1477	AMEX	VNM	Fri, Jun 26, 2015	18.00	18.10	18.00	18.10
1476	AMEX	VNM	Thu, Jun 25, 2015	18.07	18.19	18.05	18.10
1475	AMEX	VNM	Wed, Jun 24, 2015	18.16	18.26	18.00	18.13
1474	AMEX	VNM	Tue, Jun 23, 2015	18.38	18.39	18.25	18.31
1473	AMEX	VNM	Mon, Jun 22, 2015	18.24	18.40	18.22	18.39
1472	AMEX	VNM	Fri, Jun 19, 2015	18.29	18.31	18.01	18.01
1471	AMEX	VNM	Thu, Jun 18, 2015	18.07	18.35	18.04	18.33
1470	AMEX	VNM	Wed, Jun 17, 2015	18.17	18.20	17.90	18.08
1469	AMEX	VNM	Tue, Jun 16, 2015	18.08	18.20	18.03	18.17
1468	AMEX	VNM	Mon, Jun 15, 2015	18.10	18.24	18.06	18.17
1467	AMEX	VNM	Fri, Jun 12, 2015	18.00	18.29	17.98	18.15
1466	AMEX	VNM	Thu, Jun 11, 2015	17.76	18.06	17.70	18.05
1465	AMEX	VNM	Wed, Jun 10, 2015	17.61	17.77	17.61	17.68
1464	AMEX	VNM	Tue, Jun 9, 2015	17.47	17.67	17.40	17.57
1463	AMEX	VNM	Mon, Jun 8, 2015	17.70	17.79	17.68	17.74
1462	AMEX	VNM	Fri, Jun 5, 2015	17.45	17.59	17.23	17.59
1461	AMEX	VNM	Thu, Jun 4, 2015	17.39	17.44	17.23	17.33
1460	AMEX	VNM	Wed, Jun 3, 2015	17.52	17.55	17.33	17.37
1459	AMEX	VNM	Tue, Jun 2, 2015	17.73	17.79	17.53	17.55
1458	AMEX	VNM	Mon, Jun 1, 2015	17.77	17.79	17.58	17.64
1457	AMEX	VNM	Fri, May 29, 2015	17.65	17.79	17.50	17.69
1456	AMEX	VNM	Thu, May 28, 2015	17.90	17.97	17.75	17.76
1455	AMEX	VNM	Wed, May 27, 2015	17.77	17.93	17.71	17.86
1454	AMEX	VNM	Tue, May 26, 2015	17.89	17.90	17.70	17.75
1453	AMEX	VNM	Fri, May 22, 2015	17.65	17.90	17.63	17.76
1452	AMEX	VNM	Thu, May 21, 2015	17.46	17.70	17.28	17.69
1451	AMEX	VNM	Wed, May 20, 2015	17.15	17.20	17.03	17.14
1450	AMEX	VNM	Tue, May 19, 2015	16.73	16.78	16.65	16.65
1449	AMEX	VNM	Mon, May 18, 2015	16.84	16.84	16.65	16.65
1448	AMEX	VNM	Fri, May 15, 2015	17.00	17.04	16.86	16.97
1447	AMEX	VNM	Thu, May 14, 2015	17.29	17.29	17.03	17.09
1446	AMEX	VNM	Wed, May 13, 2015	17.20	17.34	17.13	17.18
1445	AMEX	VNM	Tue, May 12, 2015	17.00	17.19	16.86	17.11
1444	AMEX	VNM	Mon, May 11, 2015	17.30	17.43	17.00	17.03
1443	AMEX	VNM	Fri, May 8, 2015	17.54	17.55	17.24	17.31
1442	AMEX	VNM	Thu, May 7, 2015	17.14	17.34	17.14	17.27
1441	AMEX	VNM	Wed, May 6, 2015	17.28	17.40	17.10	17.13
1440	AMEX	VNM	Tue, May 5, 2015	17.52	17.54	17.25	17.29
1439	AMEX	VNM	Mon, May 4, 2015	17.79	17.79	17.33	17.41
1438	AMEX	VNM	Fri, May 1, 2015	18.21	18.21	17.97	18.12
1437	AMEX	VNM	Thu, Apr 30, 2015	18.18	18.29	18.00	18.03
1436	AMEX	VNM	Wed, Apr 29, 2015	18.30	18.43	18.05	18.22
1435	AMEX	VNM	Tue, Apr 28, 2015	18.48	18.48	18.40	18.40
1434	AMEX	VNM	Mon, Apr 27, 2015	18.19	18.46	18.12	18.41
1433	AMEX	VNM	Fri, Apr 24, 2015	18.20	18.48	18.09	18.28
1432	AMEX	VNM	Thu, Apr 23, 2015	18.21	18.40	18.14	18.25
1431	AMEX	VNM	Wed, Apr 22, 2015	17.95	18.34	17.92	18.30
1430	AMEX	VNM	Tue, Apr 21, 2015	18.06	18.11	18.00	18.02
1429	AMEX	VNM	Mon, Apr 20, 2015	18.05	18.20	18.04	18.18
1428	AMEX	VNM	Fri, Apr 17, 2015	18.10	18.22	18.01	18.22
1427	AMEX	VNM	Thu, Apr 16, 2015	18.19	18.49	18.19	18.43
1426	AMEX	VNM	Wed, Apr 15, 2015	17.90	18.39	17.84	18.35
1425	AMEX	VNM	Tue, Apr 14, 2015	17.46	17.75	17.44	17.69
1424	AMEX	VNM	Mon, Apr 13, 2015	17.43	17.52	17.40	17.40
1423	AMEX	VNM	Fri, Apr 10, 2015	17.30	17.40	17.28	17.35
1422	AMEX	VNM	Thu, Apr 9, 2015	17.02	17.25	17.01	17.19
1421	AMEX	VNM	Wed, Apr 8, 2015	16.94	16.95	16.81	16.95
1420	AMEX	VNM	Tue, Apr 7, 2015	16.72	16.94	16.72	16.76
1419	AMEX	VNM	Mon, Apr 6, 2015	16.66	16.73	16.59	16.59
1418	AMEX	VNM	Thu, Apr 2, 2015	16.81	16.98	16.65	16.67
1417	AMEX	VNM	Wed, Apr 1, 2015	16.86	16.86	16.62	16.70
1416	AMEX	VNM	Tue, Mar 31, 2015	16.99	16.99	16.85	16.88
1415	AMEX	VNM	Mon, Mar 30, 2015	16.98	17.00	16.89	16.90
1414	AMEX	VNM	Fri, Mar 27, 2015	17.04	17.14	16.95	17.10
1413	AMEX	VNM	Thu, Mar 26, 2015	17.08	17.15	17.02	17.12
1412	AMEX	VNM	Wed, Mar 25, 2015	17.23	17.33	17.03	17.07
1411	AMEX	VNM	Tue, Mar 24, 2015	17.50	17.60	17.25	17.25
1410	AMEX	VNM	Mon, Mar 23, 2015	17.55	17.65	17.46	17.61
1409	AMEX	VNM	Fri, Mar 20, 2015	17.63	17.81	17.61	17.67
1408	AMEX	VNM	Thu, Mar 19, 2015	17.77	17.77	17.45	17.45
1407	AMEX	VNM	Wed, Mar 18, 2015	17.70	18.07	17.63	17.98
1406	AMEX	VNM	Tue, Mar 17, 2015	17.92	17.98	17.81	17.85
1405	AMEX	VNM	Mon, Mar 16, 2015	18.02	18.08	17.86	17.97
1404	AMEX	VNM	Fri, Mar 13, 2015	18.47	18.47	18.22	18.31
1403	AMEX	VNM	Thu, Mar 12, 2015	18.71	18.71	18.45	18.46
1402	AMEX	VNM	Wed, Mar 11, 2015	18.56	18.58	18.45	18.55
1401	AMEX	VNM	Tue, Mar 10, 2015	18.68	18.80	18.51	18.54
1400	AMEX	VNM	Mon, Mar 9, 2015	18.81	18.86	18.76	18.78
1399	AMEX	VNM	Fri, Mar 6, 2015	18.89	18.94	18.67	18.76
1398	AMEX	VNM	Thu, Mar 5, 2015	18.86	19.05	18.86	18.96
1397	AMEX	VNM	Wed, Mar 4, 2015	19.28	19.28	18.85	18.94
1396	AMEX	VNM	Tue, Mar 3, 2015	19.39	19.39	19.21	19.26
1395	AMEX	VNM	Mon, Mar 2, 2015	19.54	19.59	19.18	19.20
1394	AMEX	VNM	Fri, Feb 27, 2015	19.57	19.68	19.56	19.63
1393	AMEX	VNM	Thu, Feb 26, 2015	19.60	19.74	19.60	19.67
1392	AMEX	VNM	Wed, Feb 25, 2015	19.68	19.72	19.57	19.62
1391	AMEX	VNM	Tue, Feb 24, 2015	19.61	19.93	19.58	19.82
1390	AMEX	VNM	Mon, Feb 23, 2015	19.55	19.60	19.35	19.55
1389	AMEX	VNM	Fri, Feb 20, 2015	19.55	19.72	19.52	19.64
1388	AMEX	VNM	Thu, Feb 19, 2015	19.48	19.55	19.42	19.49
1387	AMEX	VNM	Wed, Feb 18, 2015	19.61	19.63	19.46	19.59
1386	AMEX	VNM	Tue, Feb 17, 2015	19.60	19.83	19.35	19.77
1385	AMEX	VNM	Fri, Feb 13, 2015	19.47	19.57	19.45	19.53
1384	AMEX	VNM	Thu, Feb 12, 2015	19.39	19.59	19.30	19.57
1383	AMEX	VNM	Wed, Feb 11, 2015	18.92	19.23	18.90	19.21
1382	AMEX	VNM	Tue, Feb 10, 2015	18.95	19.00	18.72	18.83
1381	AMEX	VNM	Mon, Feb 9, 2015	18.84	19.01	18.84	18.92
1380	AMEX	VNM	Fri, Feb 6, 2015	18.91	19.03	18.80	18.83
1379	AMEX	VNM	Thu, Feb 5, 2015	18.48	18.98	18.44	18.90
1378	AMEX	VNM	Wed, Feb 4, 2015	18.34	18.43	18.24	18.31
1377	AMEX	VNM	Tue, Feb 3, 2015	18.20	18.38	18.20	18.25
1376	AMEX	VNM	Mon, Feb 2, 2015	18.40	18.51	18.12	18.43
1375	AMEX	VNM	Fri, Jan 30, 2015	18.31	18.40	18.24	18.29
1374	AMEX	VNM	Thu, Jan 29, 2015	18.45	18.47	18.35	18.45
1373	AMEX	VNM	Wed, Jan 28, 2015	18.54	18.57	18.35	18.38
1372	AMEX	VNM	Tue, Jan 27, 2015	18.50	18.50	18.32	18.33
1371	AMEX	VNM	Mon, Jan 26, 2015	18.72	18.72	18.53	18.70
1370	AMEX	VNM	Fri, Jan 23, 2015	18.68	18.68	18.58	18.65
1369	AMEX	VNM	Thu, Jan 22, 2015	18.54	18.68	18.46	18.68
1368	AMEX	VNM	Wed, Jan 21, 2015	18.60	18.60	18.35	18.37
1367	AMEX	VNM	Tue, Jan 20, 2015	18.62	18.64	18.50	18.61
1366	AMEX	VNM	Fri, Jan 16, 2015	18.72	18.90	18.72	18.86
1365	AMEX	VNM	Thu, Jan 15, 2015	18.83	18.89	18.62	18.63
1364	AMEX	VNM	Wed, Jan 14, 2015	18.77	18.79	18.59	18.61
1363	AMEX	VNM	Tue, Jan 13, 2015	19.03	19.03	18.72	18.76
1362	AMEX	VNM	Mon, Jan 12, 2015	18.92	18.95	18.73	18.85
1361	AMEX	VNM	Fri, Jan 9, 2015	19.13	19.13	18.84	18.99
1360	AMEX	VNM	Thu, Jan 8, 2015	18.88	18.88	18.78	18.86
1359	AMEX	VNM	Wed, Jan 7, 2015	18.97	18.99	18.76	18.84
1358	AMEX	VNM	Tue, Jan 6, 2015	18.87	19.00	18.75	18.89
1357	AMEX	VNM	Mon, Jan 5, 2015	19.00	19.05	18.63	18.63
1356	AMEX	VNM	Fri, Jan 2, 2015	19.19	19.33	18.85	18.99
1355	AMEX	VNM	Wed, Dec 31, 2014	19.17	19.35	19.16	19.22
1354	AMEX	VNM	Tue, Dec 30, 2014	18.66	18.87	18.55	18.87
1353	AMEX	VNM	Mon, Dec 29, 2014	18.34	18.49	18.32	18.47
1352	AMEX	VNM	Fri, Dec 26, 2014	18.46	18.68	18.45	18.52
1351	AMEX	VNM	Wed, Dec 24, 2014	18.54	18.63	18.51	18.59
1350	AMEX	VNM	Tue, Dec 23, 2014	18.60	18.70	18.53	18.63
1349	AMEX	VNM	Mon, Dec 22, 2014	18.66	18.78	18.45	18.50
1348	AMEX	VNM	Fri, Dec 19, 2014	19.13	19.13	18.63	18.70
1347	AMEX	VNM	Thu, Dec 18, 2014	18.86	19.11	18.74	19.10
1346	AMEX	VNM	Wed, Dec 17, 2014	18.63	18.64	18.35	18.54
1345	AMEX	VNM	Tue, Dec 16, 2014	19.05	19.38	18.70	18.72
1344	AMEX	VNM	Mon, Dec 15, 2014	19.57	19.64	19.15	19.19
1343	AMEX	VNM	Fri, Dec 12, 2014	19.63	19.64	19.50	19.53
1342	AMEX	VNM	Thu, Dec 11, 2014	19.50	19.65	19.40	19.61
1341	AMEX	VNM	Wed, Dec 10, 2014	19.71	19.84	19.53	19.60
1340	AMEX	VNM	Tue, Dec 9, 2014	19.90	19.90	19.55	19.60
1339	AMEX	VNM	Mon, Dec 8, 2014	20.50	20.54	20.16	20.16
1338	AMEX	VNM	Fri, Dec 5, 2014	20.40	20.63	20.40	20.57
1337	AMEX	VNM	Thu, Dec 4, 2014	20.59	20.59	20.29	20.30
1336	AMEX	VNM	Wed, Dec 3, 2014	20.58	20.62	20.52	20.52
1335	AMEX	VNM	Tue, Dec 2, 2014	20.41	20.51	20.33	20.51
1334	AMEX	VNM	Mon, Dec 1, 2014	20.44	20.48	20.35	20.42
1333	AMEX	VNM	Fri, Nov 28, 2014	20.55	20.57	20.36	20.44
1332	AMEX	VNM	Wed, Nov 26, 2014	20.75	20.84	20.69	20.75
1331	AMEX	VNM	Tue, Nov 25, 2014	21.01	21.22	20.90	20.94
1330	AMEX	VNM	Mon, Nov 24, 2014	20.98	21.03	20.78	20.95
1329	AMEX	VNM	Fri, Nov 21, 2014	21.20	21.21	21.04	21.15
1328	AMEX	VNM	Thu, Nov 20, 2014	20.99	21.17	20.99	21.04
1327	AMEX	VNM	Wed, Nov 19, 2014	20.88	20.93	20.68	20.87
1326	AMEX	VNM	Tue, Nov 18, 2014	21.11	21.11	20.91	21.06
1325	AMEX	VNM	Mon, Nov 17, 2014	21.11	21.36	21.03	21.35
1324	AMEX	VNM	Fri, Nov 14, 2014	21.10	21.13	21.00	21.11
1323	AMEX	VNM	Thu, Nov 13, 2014	21.13	21.13	21.03	21.08
1322	AMEX	VNM	Wed, Nov 12, 2014	21.16	21.31	21.08	21.25
1321	AMEX	VNM	Tue, Nov 11, 2014	21.10	21.18	21.03	21.07
1320	AMEX	VNM	Mon, Nov 10, 2014	21.37	21.42	21.05	21.10
1319	AMEX	VNM	Fri, Nov 7, 2014	21.30	21.45	21.30	21.34
1318	AMEX	VNM	Thu, Nov 6, 2014	21.21	21.37	21.20	21.36
1317	AMEX	VNM	Wed, Nov 5, 2014	21.25	21.29	21.08	21.21
1316	AMEX	VNM	Tue, Nov 4, 2014	21.36	21.36	21.15	21.25
1315	AMEX	VNM	Mon, Nov 3, 2014	21.47	21.61	21.37	21.56
1314	AMEX	VNM	Fri, Oct 31, 2014	21.34	21.39	21.21	21.37
1313	AMEX	VNM	Thu, Oct 30, 2014	20.82	21.06	20.71	21.05
1312	AMEX	VNM	Wed, Oct 29, 2014	20.99	21.00	20.80	20.90
1311	AMEX	VNM	Tue, Oct 28, 2014	20.68	20.85	20.64	20.80
1310	AMEX	VNM	Mon, Oct 27, 2014	20.51	20.63	20.40	20.60
1309	AMEX	VNM	Fri, Oct 24, 2014	21.06	21.15	20.95	21.11
1308	AMEX	VNM	Thu, Oct 23, 2014	21.13	21.20	21.10	21.13
1307	AMEX	VNM	Wed, Oct 22, 2014	21.25	21.33	21.19	21.21
1306	AMEX	VNM	Tue, Oct 21, 2014	20.90	21.24	20.90	21.19
1305	AMEX	VNM	Mon, Oct 20, 2014	20.96	20.97	20.71	20.83
1304	AMEX	VNM	Fri, Oct 17, 2014	20.89	20.98	20.65	20.85
1303	AMEX	VNM	Thu, Oct 16, 2014	20.59	20.77	20.46	20.63
1302	AMEX	VNM	Wed, Oct 15, 2014	21.33	21.33	20.85	21.17
1301	AMEX	VNM	Tue, Oct 14, 2014	21.40	21.61	21.36	21.43
1300	AMEX	VNM	Mon, Oct 13, 2014	21.51	21.76	21.42	21.43
1299	AMEX	VNM	Fri, Oct 10, 2014	21.80	21.85	21.41	21.44
1298	AMEX	VNM	Thu, Oct 9, 2014	22.07	22.32	21.93	21.99
1297	AMEX	VNM	Wed, Oct 8, 2014	22.13	22.22	22.01	22.18
1296	AMEX	VNM	Tue, Oct 7, 2014	22.50	22.54	22.13	22.14
1295	AMEX	VNM	Mon, Oct 6, 2014	22.47	22.63	22.40	22.46
1294	AMEX	VNM	Fri, Oct 3, 2014	22.47	22.47	22.22	22.43
1293	AMEX	VNM	Thu, Oct 2, 2014	22.00	22.54	21.93	22.42
1292	AMEX	VNM	Wed, Oct 1, 2014	22.29	22.38	21.86	22.04
1291	AMEX	VNM	Tue, Sep 30, 2014	21.88	21.98	21.64	21.90
1290	AMEX	VNM	Mon, Sep 29, 2014	21.95	22.00	21.50	21.89
1289	AMEX	VNM	Fri, Sep 26, 2014	22.22	22.35	22.15	22.19
1288	AMEX	VNM	Thu, Sep 25, 2014	22.33	22.44	22.15	22.22
1287	AMEX	VNM	Wed, Sep 24, 2014	22.35	22.54	22.25	22.47
1286	AMEX	VNM	Tue, Sep 23, 2014	22.30	22.49	22.18	22.34
1285	AMEX	VNM	Mon, Sep 22, 2014	22.11	22.38	22.11	22.29
1284	AMEX	VNM	Fri, Sep 19, 2014	22.59	22.73	22.14	22.35
1283	AMEX	VNM	Thu, Sep 18, 2014	22.55	22.80	22.50	22.57
1282	AMEX	VNM	Wed, Sep 17, 2014	22.94	22.98	22.75	22.89
1281	AMEX	VNM	Tue, Sep 16, 2014	22.84	22.96	22.64	22.92
1280	AMEX	VNM	Mon, Sep 15, 2014	22.81	22.95	22.74	22.82
1279	AMEX	VNM	Fri, Sep 12, 2014	22.84	23.00	22.81	22.86
1278	AMEX	VNM	Thu, Sep 11, 2014	22.82	22.93	22.73	22.81
1277	AMEX	VNM	Wed, Sep 10, 2014	22.73	22.97	22.65	22.93
1276	AMEX	VNM	Tue, Sep 9, 2014	23.30	23.30	22.84	22.87
1275	AMEX	VNM	Mon, Sep 8, 2014	23.52	23.58	23.47	23.51
1274	AMEX	VNM	Fri, Sep 5, 2014	23.52	23.57	23.44	23.48
1273	AMEX	VNM	Thu, Sep 4, 2014	23.56	23.57	23.40	23.47
1272	AMEX	VNM	Wed, Sep 3, 2014	23.30	23.82	23.20	23.66
1271	AMEX	VNM	Tue, Sep 2, 2014	23.20	23.29	23.10	23.25
1270	AMEX	VNM	Fri, Aug 29, 2014	22.89	23.10	22.89	23.10
1269	AMEX	VNM	Thu, Aug 28, 2014	22.78	22.96	22.74	22.87
1268	AMEX	VNM	Wed, Aug 27, 2014	22.86	22.98	22.85	22.88
1267	AMEX	VNM	Tue, Aug 26, 2014	22.68	23.05	22.65	22.85
1266	AMEX	VNM	Mon, Aug 25, 2014	22.44	22.74	22.44	22.68
1265	AMEX	VNM	Fri, Aug 22, 2014	22.21	22.40	22.18	22.34
1264	AMEX	VNM	Thu, Aug 21, 2014	21.99	22.15	21.99	22.04
1263	AMEX	VNM	Wed, Aug 20, 2014	21.83	22.10	21.83	21.98
1262	AMEX	VNM	Tue, Aug 19, 2014	22.06	22.08	21.87	21.97
1261	AMEX	VNM	Mon, Aug 18, 2014	21.84	22.14	21.84	22.08
1260	AMEX	VNM	Fri, Aug 15, 2014	21.94	21.98	21.60	21.78
1259	AMEX	VNM	Thu, Aug 14, 2014	21.84	21.99	21.72	21.93
1258	AMEX	VNM	Wed, Aug 13, 2014	21.48	21.73	21.48	21.68
1257	AMEX	VNM	Tue, Aug 12, 2014	21.25	21.51	21.20	21.35
1256	AMEX	VNM	Mon, Aug 11, 2014	21.35	21.40	21.20	21.26
1255	AMEX	VNM	Fri, Aug 8, 2014	21.24	21.45	21.20	21.35
1254	AMEX	VNM	Thu, Aug 7, 2014	21.41	21.67	21.29	21.29
1253	AMEX	VNM	Wed, Aug 6, 2014	21.30	21.59	21.30	21.48
1252	AMEX	VNM	Tue, Aug 5, 2014	21.32	21.59	21.32	21.39
1251	AMEX	VNM	Mon, Aug 4, 2014	20.97	21.45	20.97	21.35
1250	AMEX	VNM	Fri, Aug 1, 2014	20.93	21.20	20.91	21.04
1249	AMEX	VNM	Thu, Jul 31, 2014	21.13	21.21	20.90	20.93
1248	AMEX	VNM	Wed, Jul 30, 2014	21.30	21.40	21.07	21.15
1247	AMEX	VNM	Tue, Jul 29, 2014	21.43	21.47	21.27	21.36
1246	AMEX	VNM	Mon, Jul 28, 2014	21.53	21.53	21.22	21.39
1245	AMEX	VNM	Fri, Jul 25, 2014	21.69	21.87	21.69	21.77
1244	AMEX	VNM	Thu, Jul 24, 2014	21.94	21.97	21.67	21.83
1243	AMEX	VNM	Wed, Jul 23, 2014	21.67	21.97	21.53	21.97
1242	AMEX	VNM	Tue, Jul 22, 2014	21.51	21.70	21.49	21.67
1241	AMEX	VNM	Mon, Jul 21, 2014	21.73	21.75	21.45	21.49
1240	AMEX	VNM	Fri, Jul 18, 2014	21.53	21.69	21.52	21.63
1239	AMEX	VNM	Thu, Jul 17, 2014	21.57	21.70	21.25	21.49
1238	AMEX	VNM	Wed, Jul 16, 2014	21.45	21.70	21.45	21.62
1237	AMEX	VNM	Tue, Jul 15, 2014	21.28	21.59	21.21	21.45
1236	AMEX	VNM	Mon, Jul 14, 2014	21.31	21.34	21.10	21.32
1235	AMEX	VNM	Fri, Jul 11, 2014	21.10	21.27	21.06	21.20
1234	AMEX	VNM	Thu, Jul 10, 2014	21.20	21.25	20.83	21.06
1233	AMEX	VNM	Wed, Jul 9, 2014	21.43	21.53	21.32	21.43
1232	AMEX	VNM	Tue, Jul 8, 2014	21.39	21.44	21.21	21.43
1231	AMEX	VNM	Mon, Jul 7, 2014	21.26	21.50	21.10	21.44
1230	AMEX	VNM	Thu, Jul 3, 2014	21.02	21.08	20.95	21.03
1229	AMEX	VNM	Wed, Jul 2, 2014	20.82	21.08	20.80	20.93
1228	AMEX	VNM	Tue, Jul 1, 2014	20.86	21.05	20.80	20.94
1227	AMEX	VNM	Mon, Jun 30, 2014	20.72	20.84	20.55	20.80
1226	AMEX	VNM	Fri, Jun 27, 2014	20.61	20.85	20.61	20.77
1225	AMEX	VNM	Thu, Jun 26, 2014	20.75	20.75	20.52	20.67
1224	AMEX	VNM	Wed, Jun 25, 2014	20.65	20.75	20.55	20.62
1223	AMEX	VNM	Tue, Jun 24, 2014	20.55	20.60	20.42	20.55
1222	AMEX	VNM	Mon, Jun 23, 2014	20.45	20.45	20.28	20.39
1221	AMEX	VNM	Fri, Jun 20, 2014	20.62	20.75	20.10	20.16
1220	AMEX	VNM	Thu, Jun 19, 2014	21.00	21.00	20.68	20.76
1219	AMEX	VNM	Wed, Jun 18, 2014	20.84	21.16	20.78	21.10
1218	AMEX	VNM	Tue, Jun 17, 2014	20.71	20.93	20.70	20.78
1217	AMEX	VNM	Mon, Jun 16, 2014	20.71	20.94	20.68	20.93
1216	AMEX	VNM	Fri, Jun 13, 2014	20.63	20.83	20.63	20.82
1215	AMEX	VNM	Thu, Jun 12, 2014	20.72	20.84	20.63	20.70
1214	AMEX	VNM	Wed, Jun 11, 2014	20.59	20.76	20.54	20.72
1213	AMEX	VNM	Tue, Jun 10, 2014	20.80	20.80	20.54	20.68
1212	AMEX	VNM	Mon, Jun 9, 2014	20.86	20.87	20.70	20.81
1211	AMEX	VNM	Fri, Jun 6, 2014	20.30	20.84	20.30	20.77
1210	AMEX	VNM	Thu, Jun 5, 2014	20.27	20.31	20.09	20.27
1209	AMEX	VNM	Wed, Jun 4, 2014	20.25	20.25	20.00	20.05
1208	AMEX	VNM	Tue, Jun 3, 2014	20.30	20.47	20.30	20.45
1207	AMEX	VNM	Mon, Jun 2, 2014	20.45	20.45	20.20	20.30
1206	AMEX	VNM	Fri, May 30, 2014	20.23	20.57	20.23	20.27
1205	AMEX	VNM	Thu, May 29, 2014	20.76	20.78	20.21	20.27
1204	AMEX	VNM	Wed, May 28, 2014	20.50	20.71	20.45	20.63
1203	AMEX	VNM	Tue, May 27, 2014	20.29	20.54	20.28	20.49
1202	AMEX	VNM	Fri, May 23, 2014	20.03	20.18	19.91	20.08
1201	AMEX	VNM	Thu, May 22, 2014	20.05	20.09	19.69	20.03
1200	AMEX	VNM	Wed, May 21, 2014	19.95	20.21	19.89	20.18
1199	AMEX	VNM	Tue, May 20, 2014	19.79	19.80	19.62	19.66
1198	AMEX	VNM	Mon, May 19, 2014	19.61	19.94	19.53	19.73
1197	AMEX	VNM	Fri, May 16, 2014	19.51	19.65	19.25	19.32
1196	AMEX	VNM	Thu, May 15, 2014	19.49	19.58	19.14	19.22
1195	AMEX	VNM	Wed, May 14, 2014	19.42	19.77	19.27	19.69
1194	AMEX	VNM	Tue, May 13, 2014	18.99	19.20	18.94	19.19
1193	AMEX	VNM	Mon, May 12, 2014	18.73	19.22	18.71	19.21
1192	AMEX	VNM	Fri, May 9, 2014	19.00	19.09	18.96	19.05
1191	AMEX	VNM	Thu, May 8, 2014	18.75	18.85	18.51	18.58
1190	AMEX	VNM	Wed, May 7, 2014	19.50	19.65	19.38	19.38
1189	AMEX	VNM	Tue, May 6, 2014	19.40	19.43	19.16	19.21
1188	AMEX	VNM	Mon, May 5, 2014	19.56	19.62	19.26	19.60
1187	AMEX	VNM	Fri, May 2, 2014	19.92	20.04	19.82	19.86
1186	AMEX	VNM	Thu, May 1, 2014	20.20	20.20	19.75	19.79
1185	AMEX	VNM	Wed, Apr 30, 2014	20.07	20.28	20.05	20.08
1184	AMEX	VNM	Tue, Apr 29, 2014	20.09	20.24	20.00	20.06
1183	AMEX	VNM	Mon, Apr 28, 2014	20.00	20.16	19.95	20.09
1182	AMEX	VNM	Fri, Apr 25, 2014	20.08	20.23	19.88	20.20
1181	AMEX	VNM	Thu, Apr 24, 2014	20.30	20.30	19.81	19.87
1180	AMEX	VNM	Wed, Apr 23, 2014	20.28	20.32	19.95	20.07
1179	AMEX	VNM	Tue, Apr 22, 2014	20.32	20.50	20.17	20.27
1178	AMEX	VNM	Mon, Apr 21, 2014	19.99	20.12	19.80	20.07
1177	AMEX	VNM	Thu, Apr 17, 2014	20.50	20.77	20.33	20.70
1176	AMEX	VNM	Wed, Apr 16, 2014	20.43	20.63	20.21	20.33
1175	AMEX	VNM	Tue, Apr 15, 2014	21.20	21.20	20.38	20.74
1174	AMEX	VNM	Mon, Apr 14, 2014	21.45	21.55	21.26	21.49
1173	AMEX	VNM	Fri, Apr 11, 2014	21.60	21.90	21.43	21.66
1172	AMEX	VNM	Thu, Apr 10, 2014	22.04	22.16	21.56	21.60
1171	AMEX	VNM	Wed, Apr 9, 2014	22.18	22.21	21.92	22.19
1170	AMEX	VNM	Tue, Apr 8, 2014	22.19	22.39	21.98	21.99
1169	AMEX	VNM	Mon, Apr 7, 2014	21.77	22.32	21.77	22.18
1168	AMEX	VNM	Fri, Apr 4, 2014	21.52	21.74	21.40	21.54
1167	AMEX	VNM	Thu, Apr 3, 2014	21.62	21.80	21.25	21.34
1166	AMEX	VNM	Wed, Apr 2, 2014	21.20	21.73	21.20	21.72
1165	AMEX	VNM	Tue, Apr 1, 2014	21.33	21.40	21.13	21.31
1164	AMEX	VNM	Mon, Mar 31, 2014	21.50	21.83	21.23	21.69
1163	AMEX	VNM	Fri, Mar 28, 2014	21.50	21.81	21.50	21.70
1162	AMEX	VNM	Thu, Mar 27, 2014	21.22	21.49	21.20	21.39
1161	AMEX	VNM	Wed, Mar 26, 2014	21.40	21.44	21.00	21.09
1160	AMEX	VNM	Tue, Mar 25, 2014	21.88	22.00	21.62	21.73
1159	AMEX	VNM	Mon, Mar 24, 2014	22.05	22.22	21.90	22.06
1158	AMEX	VNM	Fri, Mar 21, 2014	22.08	22.12	21.80	21.87
1157	AMEX	VNM	Thu, Mar 20, 2014	21.92	22.05	21.84	21.90
1156	AMEX	VNM	Wed, Mar 19, 2014	22.10	22.22	21.89	21.96
1155	AMEX	VNM	Tue, Mar 18, 2014	22.09	22.23	21.89	22.05
1154	AMEX	VNM	Mon, Mar 17, 2014	22.21	22.40	22.00	22.11
1153	AMEX	VNM	Fri, Mar 14, 2014	21.92	22.05	21.80	21.99
1152	AMEX	VNM	Thu, Mar 13, 2014	22.17	22.40	21.77	21.94
1151	AMEX	VNM	Wed, Mar 12, 2014	22.03	22.13	21.91	22.03
1150	AMEX	VNM	Tue, Mar 11, 2014	22.33	22.50	22.19	22.23
1149	AMEX	VNM	Mon, Mar 10, 2014	22.01	22.13	22.00	22.12
1148	AMEX	VNM	Fri, Mar 7, 2014	21.69	21.86	21.51	21.82
1147	AMEX	VNM	Thu, Mar 6, 2014	21.63	21.63	21.36	21.48
1146	AMEX	VNM	Wed, Mar 5, 2014	21.79	21.82	21.13	21.17
1145	AMEX	VNM	Tue, Mar 4, 2014	21.39	21.61	21.19	21.51
1144	AMEX	VNM	Mon, Mar 3, 2014	21.69	21.75	21.12	21.15
1143	AMEX	VNM	Fri, Feb 28, 2014	22.11	22.16	21.86	21.86
1142	AMEX	VNM	Thu, Feb 27, 2014	22.05	22.11	21.92	21.92
1141	AMEX	VNM	Wed, Feb 26, 2014	23.03	23.15	22.01	22.04
1140	AMEX	VNM	Tue, Feb 25, 2014	22.24	22.30	21.86	21.98
1139	AMEX	VNM	Mon, Feb 24, 2014	22.50	22.50	22.00	22.02
1138	AMEX	VNM	Fri, Feb 21, 2014	21.99	22.00	21.59	21.75
1137	AMEX	VNM	Thu, Feb 20, 2014	22.11	22.18	21.73	22.03
1136	AMEX	VNM	Wed, Feb 19, 2014	22.69	22.85	22.31	22.45
1135	AMEX	VNM	Tue, Feb 18, 2014	22.27	22.70	22.27	22.55
1134	AMEX	VNM	Fri, Feb 14, 2014	22.67	22.72	22.03	22.24
1133	AMEX	VNM	Thu, Feb 13, 2014	22.50	22.99	22.25	22.85
1132	AMEX	VNM	Wed, Feb 12, 2014	22.05	22.47	22.00	22.42
1131	AMEX	VNM	Tue, Feb 11, 2014	21.56	22.10	21.40	22.05
1130	AMEX	VNM	Mon, Feb 10, 2014	21.11	21.70	20.86	21.70
1129	AMEX	VNM	Fri, Feb 7, 2014	20.55	21.06	20.44	20.75
1128	AMEX	VNM	Thu, Feb 6, 2014	21.25	21.50	20.55	20.76
1127	AMEX	VNM	Wed, Feb 5, 2014	21.09	22.07	20.96	21.22
1126	AMEX	VNM	Tue, Feb 4, 2014	20.91	21.20	20.91	21.11
1125	AMEX	VNM	Mon, Feb 3, 2014	20.88	21.07	20.66	20.90
1124	AMEX	VNM	Fri, Jan 31, 2014	20.89	21.25	20.85	21.07
1123	AMEX	VNM	Thu, Jan 30, 2014	20.83	21.36	20.78	21.31
1122	AMEX	VNM	Wed, Jan 29, 2014	20.50	21.10	20.35	20.76
1121	AMEX	VNM	Tue, Jan 28, 2014	20.53	21.12	20.53	20.91
1120	AMEX	VNM	Mon, Jan 27, 2014	20.54	20.68	20.32	20.53
1119	AMEX	VNM	Fri, Jan 24, 2014	20.82	20.92	20.30	20.35
1118	AMEX	VNM	Thu, Jan 23, 2014	21.00	21.23	20.62	20.92
1117	AMEX	VNM	Wed, Jan 22, 2014	21.46	21.64	20.93	21.10
1116	AMEX	VNM	Tue, Jan 21, 2014	21.90	22.16	21.27	21.46
1115	AMEX	VNM	Fri, Jan 17, 2014	21.10	22.22	20.96	21.50
1114	AMEX	VNM	Thu, Jan 16, 2014	19.95	21.38	19.95	20.75
1113	AMEX	VNM	Wed, Jan 15, 2014	19.50	19.82	19.50	19.80
1112	AMEX	VNM	Tue, Jan 14, 2014	19.35	19.60	19.26	19.55
1111	AMEX	VNM	Mon, Jan 13, 2014	19.37	19.37	19.10	19.20
1110	AMEX	VNM	Fri, Jan 10, 2014	19.15	19.35	19.04	19.30
1109	AMEX	VNM	Thu, Jan 9, 2014	19.07	19.19	19.06	19.09
1108	AMEX	VNM	Wed, Jan 8, 2014	19.20	19.25	18.80	18.92
1107	AMEX	VNM	Tue, Jan 7, 2014	18.68	18.95	18.55	18.93
1106	AMEX	VNM	Mon, Jan 6, 2014	18.59	18.63	18.50	18.55
1105	AMEX	VNM	Fri, Jan 3, 2014	18.66	18.76	18.44	18.53
1104	AMEX	VNM	Thu, Jan 2, 2014	18.65	18.78	18.42	18.58
1103	AMEX	VNM	Tue, Dec 31, 2013	18.69	18.96	18.62	18.79
1102	AMEX	VNM	Mon, Dec 30, 2013	18.36	18.67	18.36	18.62
1101	AMEX	VNM	Fri, Dec 27, 2013	18.43	18.69	18.43	18.53
1100	AMEX	VNM	Thu, Dec 26, 2013	18.49	18.70	18.40	18.63
1099	AMEX	VNM	Tue, Dec 24, 2013	18.50	18.55	18.43	18.54
1098	AMEX	VNM	Mon, Dec 23, 2013	18.63	18.77	18.34	18.53
1097	AMEX	VNM	Fri, Dec 20, 2013	19.12	19.12	18.89	19.00
1096	AMEX	VNM	Thu, Dec 19, 2013	19.03	19.19	18.89	19.04
1095	AMEX	VNM	Wed, Dec 18, 2013	18.93	19.15	18.79	19.09
1094	AMEX	VNM	Tue, Dec 17, 2013	18.80	18.94	18.76	18.90
1093	AMEX	VNM	Mon, Dec 16, 2013	19.00	19.00	18.78	18.82
1092	AMEX	VNM	Fri, Dec 13, 2013	19.00	19.00	18.82	18.96
1091	AMEX	VNM	Thu, Dec 12, 2013	19.03	19.07	18.85	19.01
1090	AMEX	VNM	Wed, Dec 11, 2013	19.43	19.43	18.89	18.89
1089	AMEX	VNM	Tue, Dec 10, 2013	19.50	19.66	19.49	19.62
1088	AMEX	VNM	Mon, Dec 9, 2013	19.69	19.69	19.55	19.65
1087	AMEX	VNM	Fri, Dec 6, 2013	19.42	19.60	19.42	19.59
1086	AMEX	VNM	Thu, Dec 5, 2013	19.31	19.55	19.31	19.47
1085	AMEX	VNM	Wed, Dec 4, 2013	19.40	19.56	19.40	19.56
1084	AMEX	VNM	Tue, Dec 3, 2013	19.49	19.56	19.33	19.41
1083	AMEX	VNM	Mon, Dec 2, 2013	19.66	19.83	19.35	19.36
1082	AMEX	VNM	Fri, Nov 29, 2013	19.66	19.66	19.58	19.58
1081	AMEX	VNM	Wed, Nov 27, 2013	20.39	20.39	19.41	19.57
1080	AMEX	VNM	Tue, Nov 26, 2013	19.51	19.60	19.40	19.58
1079	AMEX	VNM	Mon, Nov 25, 2013	19.44	19.48	19.38	19.46
1078	AMEX	VNM	Fri, Nov 22, 2013	19.40	19.52	19.30	19.51
1077	AMEX	VNM	Thu, Nov 21, 2013	19.47	19.48	19.37	19.39
1076	AMEX	VNM	Wed, Nov 20, 2013	19.67	19.67	19.37	19.37
1075	AMEX	VNM	Tue, Nov 19, 2013	19.67	19.70	19.53	19.59
1074	AMEX	VNM	Mon, Nov 18, 2013	19.49	19.69	19.30	19.67
1073	AMEX	VNM	Fri, Nov 15, 2013	19.00	19.43	19.00	19.39
1072	AMEX	VNM	Thu, Nov 14, 2013	18.86	19.10	18.78	19.06
1071	AMEX	VNM	Wed, Nov 13, 2013	18.79	18.92	18.63	18.83
1070	AMEX	VNM	Tue, Nov 12, 2013	18.83	18.83	18.69	18.69
1069	AMEX	VNM	Mon, Nov 11, 2013	18.84	18.99	18.72	18.78
1068	AMEX	VNM	Fri, Nov 8, 2013	18.92	18.93	18.78	18.83
1067	AMEX	VNM	Thu, Nov 7, 2013	19.23	19.23	18.87	18.93
1066	AMEX	VNM	Wed, Nov 6, 2013	19.11	19.27	19.11	19.14
1065	AMEX	VNM	Tue, Nov 5, 2013	19.12	19.12	18.96	19.01
1064	AMEX	VNM	Mon, Nov 4, 2013	18.83	19.07	18.65	19.05
1063	AMEX	VNM	Fri, Nov 1, 2013	18.94	19.00	18.71	18.83
1062	AMEX	VNM	Thu, Oct 31, 2013	18.72	19.03	18.71	18.98
1061	AMEX	VNM	Wed, Oct 30, 2013	19.04	19.10	18.72	18.84
1060	AMEX	VNM	Tue, Oct 29, 2013	19.07	19.20	19.04	19.04
1059	AMEX	VNM	Mon, Oct 28, 2013	19.12	19.17	18.99	19.00
1058	AMEX	VNM	Fri, Oct 25, 2013	19.00	19.26	19.00	19.26
1057	AMEX	VNM	Thu, Oct 24, 2013	19.02	19.15	19.00	19.10
1056	AMEX	VNM	Wed, Oct 23, 2013	19.13	19.21	19.05	19.14
1055	AMEX	VNM	Tue, Oct 22, 2013	19.41	19.46	19.20	19.29
1054	AMEX	VNM	Mon, Oct 21, 2013	19.35	19.35	19.11	19.35
1053	AMEX	VNM	Fri, Oct 18, 2013	19.29	19.34	19.14	19.33
1052	AMEX	VNM	Thu, Oct 17, 2013	19.13	19.28	19.03	19.21
1051	AMEX	VNM	Wed, Oct 16, 2013	18.81	19.13	18.80	19.13
1050	AMEX	VNM	Tue, Oct 15, 2013	18.77	18.80	18.66	18.73
1049	AMEX	VNM	Mon, Oct 14, 2013	18.75	18.85	18.60	18.81
1048	AMEX	VNM	Fri, Oct 11, 2013	18.78	18.86	18.60	18.81
1047	AMEX	VNM	Thu, Oct 10, 2013	18.82	18.86	18.65	18.86
1046	AMEX	VNM	Wed, Oct 9, 2013	18.67	18.80	18.60	18.75
1045	AMEX	VNM	Tue, Oct 8, 2013	18.74	18.77	18.42	18.57
1044	AMEX	VNM	Mon, Oct 7, 2013	18.51	18.78	18.46	18.70
1043	AMEX	VNM	Fri, Oct 4, 2013	18.25	18.59	18.25	18.59
1042	AMEX	VNM	Thu, Oct 3, 2013	18.24	18.36	18.10	18.22
1041	AMEX	VNM	Wed, Oct 2, 2013	18.20	18.37	18.19	18.35
1040	AMEX	VNM	Tue, Oct 1, 2013	18.06	18.20	18.01	18.16
1039	AMEX	VNM	Mon, Sep 30, 2013	18.13	18.25	17.83	17.91
1038	AMEX	VNM	Fri, Sep 27, 2013	18.27	18.30	18.05	18.07
1037	AMEX	VNM	Thu, Sep 26, 2013	18.35	18.46	18.15	18.24
1036	AMEX	VNM	Wed, Sep 25, 2013	18.30	18.37	18.22	18.34
1035	AMEX	VNM	Tue, Sep 24, 2013	18.20	18.24	18.06	18.23
1034	AMEX	VNM	Mon, Sep 23, 2013	18.12	18.20	18.10	18.20
1033	AMEX	VNM	Fri, Sep 20, 2013	18.20	18.20	18.00	18.14
1032	AMEX	VNM	Thu, Sep 19, 2013	18.04	18.26	18.00	18.17
1031	AMEX	VNM	Wed, Sep 18, 2013	17.84	18.21	17.60	18.20
1030	AMEX	VNM	Tue, Sep 17, 2013	17.89	17.97	17.84	17.90
1029	AMEX	VNM	Mon, Sep 16, 2013	18.16	18.16	18.00	18.01
1028	AMEX	VNM	Fri, Sep 13, 2013	18.05	18.20	18.05	18.20
1027	AMEX	VNM	Thu, Sep 12, 2013	18.13	18.13	17.96	18.03
1026	AMEX	VNM	Wed, Sep 11, 2013	18.00	18.23	17.92	18.22
1025	AMEX	VNM	Tue, Sep 10, 2013	17.81	18.03	17.81	18.01
1024	AMEX	VNM	Mon, Sep 9, 2013	17.61	17.84	17.57	17.83
1023	AMEX	VNM	Fri, Sep 6, 2013	17.67	17.79	17.52	17.71
1022	AMEX	VNM	Thu, Sep 5, 2013	17.41	17.62	17.36	17.57
1021	AMEX	VNM	Wed, Sep 4, 2013	17.10	17.33	17.06	17.28
1020	AMEX	VNM	Tue, Sep 3, 2013	17.33	17.48	17.12	17.20
1019	AMEX	VNM	Fri, Aug 30, 2013	17.15	17.31	17.13	17.25
1018	AMEX	VNM	Thu, Aug 29, 2013	17.11	17.13	17.00	17.03
1017	AMEX	VNM	Wed, Aug 28, 2013	17.17	17.20	17.00	17.11
1016	AMEX	VNM	Tue, Aug 27, 2013	17.50	17.52	17.13	17.15
1015	AMEX	VNM	Mon, Aug 26, 2013	17.69	17.89	17.69	17.72
1014	AMEX	VNM	Fri, Aug 23, 2013	17.85	17.93	17.68	17.78
1013	AMEX	VNM	Thu, Aug 22, 2013	18.05	18.18	17.96	17.97
1012	AMEX	VNM	Wed, Aug 21, 2013	18.21	18.28	17.85	17.86
1011	AMEX	VNM	Tue, Aug 20, 2013	18.48	18.48	18.21	18.24
1010	AMEX	VNM	Mon, Aug 19, 2013	18.57	18.75	18.53	18.53
1009	AMEX	VNM	Fri, Aug 16, 2013	18.60	18.90	18.41	18.44
1008	AMEX	VNM	Thu, Aug 15, 2013	18.78	18.78	18.48	18.55
1007	AMEX	VNM	Wed, Aug 14, 2013	18.52	18.72	18.52	18.62
1006	AMEX	VNM	Tue, Aug 13, 2013	18.47	18.47	18.27	18.45
1005	AMEX	VNM	Mon, Aug 12, 2013	18.39	18.49	18.33	18.48
1004	AMEX	VNM	Fri, Aug 9, 2013	18.57	18.57	18.39	18.41
1003	AMEX	VNM	Thu, Aug 8, 2013	18.45	18.55	18.41	18.51
1002	AMEX	VNM	Wed, Aug 7, 2013	18.74	18.86	18.42	18.45
1001	AMEX	VNM	Tue, Aug 6, 2013	18.73	18.73	18.52	18.53
1000	AMEX	VNM	Mon, Aug 5, 2013	18.91	18.91	18.48	18.69
999	AMEX	VNM	Fri, Aug 2, 2013	18.66	18.88	18.66	18.81
998	AMEX	VNM	Thu, Aug 1, 2013	18.65	18.91	18.65	18.84
997	AMEX	VNM	Wed, Jul 31, 2013	18.19	18.77	18.13	18.75
996	AMEX	VNM	Tue, Jul 30, 2013	18.37	18.37	18.25	18.27
995	AMEX	VNM	Mon, Jul 29, 2013	18.45	18.45	18.16	18.17
994	AMEX	VNM	Fri, Jul 26, 2013	18.66	18.82	18.57	18.61
993	AMEX	VNM	Thu, Jul 25, 2013	18.81	18.81	18.61	18.70
992	AMEX	VNM	Wed, Jul 24, 2013	19.18	19.18	18.77	18.88
991	AMEX	VNM	Tue, Jul 23, 2013	19.26	19.33	19.19	19.23
990	AMEX	VNM	Mon, Jul 22, 2013	19.33	19.39	19.15	19.29
989	AMEX	VNM	Fri, Jul 19, 2013	19.25	19.38	19.23	19.33
988	AMEX	VNM	Thu, Jul 18, 2013	19.00	19.27	19.00	19.23
987	AMEX	VNM	Wed, Jul 17, 2013	19.21	19.25	19.15	19.18
986	AMEX	VNM	Tue, Jul 16, 2013	18.94	19.06	18.77	18.95
985	AMEX	VNM	Mon, Jul 15, 2013	18.90	19.13	18.90	18.96
984	AMEX	VNM	Fri, Jul 12, 2013	18.90	19.01	18.76	18.98
983	AMEX	VNM	Thu, Jul 11, 2013	18.65	18.82	18.56	18.76
982	AMEX	VNM	Wed, Jul 10, 2013	18.26	18.42	18.25	18.37
981	AMEX	VNM	Tue, Jul 9, 2013	18.43	18.64	18.27	18.41
980	AMEX	VNM	Mon, Jul 8, 2013	18.50	18.50	18.10	18.15
979	AMEX	VNM	Fri, Jul 5, 2013	18.75	18.78	18.39	18.48
978	AMEX	VNM	Wed, Jul 3, 2013	18.84	18.92	18.70	18.89
977	AMEX	VNM	Tue, Jul 2, 2013	19.12	19.35	18.87	18.94
976	AMEX	VNM	Mon, Jul 1, 2013	18.53	19.23	18.52	19.01
975	AMEX	VNM	Fri, Jun 28, 2013	18.46	18.75	18.32	18.60
974	AMEX	VNM	Thu, Jun 27, 2013	18.82	18.92	18.69	18.87
973	AMEX	VNM	Wed, Jun 26, 2013	18.22	18.55	18.20	18.45
972	AMEX	VNM	Tue, Jun 25, 2013	18.22	18.38	18.16	18.30
971	AMEX	VNM	Mon, Jun 24, 2013	18.71	18.90	18.51	18.72
970	AMEX	VNM	Fri, Jun 21, 2013	19.42	19.42	18.87	19.15
969	AMEX	VNM	Thu, Jun 20, 2013	19.43	19.45	18.85	18.96
968	AMEX	VNM	Wed, Jun 19, 2013	20.08	20.11	19.56	19.61
967	AMEX	VNM	Tue, Jun 18, 2013	19.97	20.16	19.93	20.06
966	AMEX	VNM	Mon, Jun 17, 2013	20.24	20.24	19.97	20.04
965	AMEX	VNM	Fri, Jun 14, 2013	20.39	20.50	20.22	20.27
964	AMEX	VNM	Thu, Jun 13, 2013	20.38	20.54	20.25	20.50
963	AMEX	VNM	Wed, Jun 12, 2013	20.53	20.76	20.23	20.24
962	AMEX	VNM	Tue, Jun 11, 2013	20.60	20.70	20.39	20.39
961	AMEX	VNM	Mon, Jun 10, 2013	20.91	21.25	20.91	21.02
960	AMEX	VNM	Fri, Jun 7, 2013	20.96	21.59	20.85	21.49
959	AMEX	VNM	Thu, Jun 6, 2013	20.72	20.86	20.62	20.83
958	AMEX	VNM	Wed, Jun 5, 2013	20.85	20.85	20.38	20.38
957	AMEX	VNM	Tue, Jun 4, 2013	20.88	20.94	20.68	20.84
956	AMEX	VNM	Mon, Jun 3, 2013	20.99	21.18	20.85	21.11
955	AMEX	VNM	Fri, May 31, 2013	21.41	21.41	20.91	21.12
954	AMEX	VNM	Thu, May 30, 2013	21.28	21.47	21.15	21.44
953	AMEX	VNM	Wed, May 29, 2013	21.36	21.36	20.94	21.03
952	AMEX	VNM	Tue, May 28, 2013	21.25	21.50	21.19	21.37
951	AMEX	VNM	Fri, May 24, 2013	20.36	20.86	20.23	20.77
950	AMEX	VNM	Thu, May 23, 2013	20.42	20.46	20.10	20.25
949	AMEX	VNM	Wed, May 22, 2013	20.96	21.08	20.72	20.81
948	AMEX	VNM	Tue, May 21, 2013	20.96	20.97	20.63	20.82
947	AMEX	VNM	Mon, May 20, 2013	20.58	20.92	20.51	20.77
946	AMEX	VNM	Fri, May 17, 2013	20.37	20.64	20.19	20.39
945	AMEX	VNM	Thu, May 16, 2013	20.43	20.57	20.24	20.28
944	AMEX	VNM	Wed, May 15, 2013	20.20	20.35	20.12	20.31
943	AMEX	VNM	Tue, May 14, 2013	20.07	20.20	20.00	20.16
942	AMEX	VNM	Mon, May 13, 2013	20.32	20.42	20.27	20.27
941	AMEX	VNM	Fri, May 10, 2013	20.25	20.32	20.04	20.32
940	AMEX	VNM	Thu, May 9, 2013	20.28	20.42	20.26	20.37
939	AMEX	VNM	Wed, May 8, 2013	20.26	20.38	20.17	20.31
938	AMEX	VNM	Tue, May 7, 2013	20.25	20.46	20.11	20.44
937	AMEX	VNM	Mon, May 6, 2013	19.82	20.12	19.75	20.06
936	AMEX	VNM	Fri, May 3, 2013	19.46	19.46	19.23	19.28
935	AMEX	VNM	Thu, May 2, 2013	19.41	19.41	19.12	19.12
934	AMEX	VNM	Wed, May 1, 2013	19.41	19.51	19.30	19.41
933	AMEX	VNM	Tue, Apr 30, 2013	19.54	19.54	19.35	19.51
932	AMEX	VNM	Mon, Apr 29, 2013	19.40	19.58	19.17	19.35
931	AMEX	VNM	Fri, Apr 26, 2013	18.99	19.41	18.86	19.26
930	AMEX	VNM	Thu, Apr 25, 2013	18.97	19.23	18.90	18.93
929	AMEX	VNM	Wed, Apr 24, 2013	18.72	18.83	18.59	18.73
928	AMEX	VNM	Tue, Apr 23, 2013	18.56	18.75	18.54	18.73
927	AMEX	VNM	Mon, Apr 22, 2013	18.50	18.64	18.25	18.30
926	AMEX	VNM	Fri, Apr 19, 2013	18.61	18.83	18.45	18.71
925	AMEX	VNM	Thu, Apr 18, 2013	18.81	18.81	18.25	18.36
924	AMEX	VNM	Wed, Apr 17, 2013	19.11	19.11	18.75	18.84
923	AMEX	VNM	Tue, Apr 16, 2013	19.35	19.35	18.91	19.16
922	AMEX	VNM	Mon, Apr 15, 2013	19.51	19.51	18.75	18.79
921	AMEX	VNM	Fri, Apr 12, 2013	19.89	20.12	19.76	20.09
920	AMEX	VNM	Thu, Apr 11, 2013	20.22	20.31	20.02	20.19
919	AMEX	VNM	Wed, Apr 10, 2013	19.70	20.03	19.66	19.98
918	AMEX	VNM	Tue, Apr 9, 2013	20.44	20.51	19.90	20.14
917	AMEX	VNM	Mon, Apr 8, 2013	20.64	20.70	20.46	20.60
916	AMEX	VNM	Fri, Apr 5, 2013	20.53	20.55	20.25	20.45
915	AMEX	VNM	Thu, Apr 4, 2013	20.40	20.48	20.29	20.48
914	AMEX	VNM	Wed, Apr 3, 2013	20.68	20.80	20.43	20.49
913	AMEX	VNM	Tue, Apr 2, 2013	20.90	21.00	20.80	20.86
912	AMEX	VNM	Mon, Apr 1, 2013	20.81	20.85	20.53	20.56
911	AMEX	VNM	Thu, Mar 28, 2013	20.43	20.47	20.31	20.41
910	AMEX	VNM	Wed, Mar 27, 2013	20.64	20.73	20.58	20.58
909	AMEX	VNM	Tue, Mar 26, 2013	20.80	20.87	20.52	20.79
908	AMEX	VNM	Mon, Mar 25, 2013	20.84	20.90	20.62	20.70
907	AMEX	VNM	Fri, Mar 22, 2013	20.67	20.71	20.17	20.67
906	AMEX	VNM	Thu, Mar 21, 2013	20.95	21.00	20.81	20.90
905	AMEX	VNM	Wed, Mar 20, 2013	20.71	20.99	20.58	20.90
904	AMEX	VNM	Tue, Mar 19, 2013	20.70	20.74	20.30	20.49
903	AMEX	VNM	Mon, Mar 18, 2013	20.53	20.97	20.49	20.81
902	AMEX	VNM	Fri, Mar 15, 2013	20.74	20.81	20.50	20.62
901	AMEX	VNM	Thu, Mar 14, 2013	20.72	20.77	20.32	20.43
900	AMEX	VNM	Wed, Mar 13, 2013	20.95	21.01	20.42	20.57
899	AMEX	VNM	Tue, Mar 12, 2013	21.15	21.24	21.00	21.01
898	AMEX	VNM	Mon, Mar 11, 2013	21.09	21.27	21.03	21.24
897	AMEX	VNM	Fri, Mar 8, 2013	20.81	20.99	20.77	20.93
896	AMEX	VNM	Thu, Mar 7, 2013	20.51	20.68	20.43	20.62
895	AMEX	VNM	Wed, Mar 6, 2013	20.55	21.15	20.45	20.65
894	AMEX	VNM	Tue, Mar 5, 2013	19.67	20.34	19.67	20.02
893	AMEX	VNM	Mon, Mar 4, 2013	20.54	20.56	19.72	19.78
892	AMEX	VNM	Fri, Mar 1, 2013	21.63	21.64	20.86	20.90
891	AMEX	VNM	Thu, Feb 28, 2013	21.56	21.98	21.42	21.43
890	AMEX	VNM	Wed, Feb 27, 2013	20.67	21.58	20.59	21.32
889	AMEX	VNM	Tue, Feb 26, 2013	20.92	20.92	20.29	20.47
888	AMEX	VNM	Mon, Feb 25, 2013	21.89	21.97	21.40	21.40
887	AMEX	VNM	Fri, Feb 22, 2013	21.50	21.69	21.12	21.47
886	AMEX	VNM	Thu, Feb 21, 2013	22.05	22.06	20.67	21.15
885	AMEX	VNM	Wed, Feb 20, 2013	23.07	23.29	22.90	22.91
884	AMEX	VNM	Tue, Feb 19, 2013	23.00	23.20	22.89	23.05
883	AMEX	VNM	Fri, Feb 15, 2013	23.12	23.49	23.12	23.27
882	AMEX	VNM	Thu, Feb 14, 2013	23.10	23.30	23.01	23.14
881	AMEX	VNM	Wed, Feb 13, 2013	23.48	23.49	23.15	23.30
880	AMEX	VNM	Tue, Feb 12, 2013	23.45	23.58	23.36	23.42
879	AMEX	VNM	Mon, Feb 11, 2013	23.10	23.59	23.00	23.58
878	AMEX	VNM	Fri, Feb 8, 2013	22.37	22.99	22.37	22.96
877	AMEX	VNM	Thu, Feb 7, 2013	22.90	22.90	22.22	22.28
876	AMEX	VNM	Wed, Feb 6, 2013	23.00	23.00	22.30	22.78
875	AMEX	VNM	Tue, Feb 5, 2013	22.87	22.88	22.42	22.55
874	AMEX	VNM	Mon, Feb 4, 2013	22.03	23.13	22.03	22.96
873	AMEX	VNM	Fri, Feb 1, 2013	21.71	22.07	21.26	22.02
872	AMEX	VNM	Thu, Jan 31, 2013	22.26	22.26	21.31	21.40
871	AMEX	VNM	Wed, Jan 30, 2013	21.99	22.75	21.95	22.38
870	AMEX	VNM	Tue, Jan 29, 2013	21.64	21.97	21.46	21.88
869	AMEX	VNM	Mon, Jan 28, 2013	21.25	21.56	21.20	21.46
868	AMEX	VNM	Fri, Jan 25, 2013	20.53	20.89	20.50	20.79
867	AMEX	VNM	Thu, Jan 24, 2013	20.23	20.38	19.88	20.05
866	AMEX	VNM	Wed, Jan 23, 2013	19.80	20.00	19.64	19.72
865	AMEX	VNM	Tue, Jan 22, 2013	19.91	20.06	19.62	19.88
864	AMEX	VNM	Fri, Jan 18, 2013	20.40	20.40	20.14	20.23
863	AMEX	VNM	Thu, Jan 17, 2013	20.20	20.50	20.04	20.43
862	AMEX	VNM	Wed, Jan 16, 2013	19.93	20.46	19.93	20.36
861	AMEX	VNM	Tue, Jan 15, 2013	20.10	20.14	19.79	19.91
860	AMEX	VNM	Mon, Jan 14, 2013	19.58	19.98	19.58	19.82
859	AMEX	VNM	Fri, Jan 11, 2013	20.85	20.91	19.20	19.80
858	AMEX	VNM	Thu, Jan 10, 2013	20.59	20.91	20.50	20.86
857	AMEX	VNM	Wed, Jan 9, 2013	19.85	20.00	19.77	19.96
856	AMEX	VNM	Tue, Jan 8, 2013	20.01	20.18	19.92	20.06
855	AMEX	VNM	Mon, Jan 7, 2013	19.38	19.77	19.32	19.64
854	AMEX	VNM	Fri, Jan 4, 2013	18.99	19.37	18.96	19.16
853	AMEX	VNM	Thu, Jan 3, 2013	18.76	18.92	18.60	18.61
852	AMEX	VNM	Wed, Jan 2, 2013	18.52	19.50	18.17	18.96
851	AMEX	VNM	Mon, Dec 31, 2012	17.46	18.15	17.41	18.00
850	AMEX	VNM	Fri, Dec 28, 2012	17.27	17.50	17.24	17.30
849	AMEX	VNM	Thu, Dec 27, 2012	17.46	17.51	17.19	17.19
848	AMEX	VNM	Wed, Dec 26, 2012	17.27	17.59	17.16	17.33
847	AMEX	VNM	Mon, Dec 24, 2012	16.99	17.36	16.99	17.30
846	AMEX	VNM	Fri, Dec 21, 2012	17.11	17.34	17.09	17.25
845	AMEX	VNM	Thu, Dec 20, 2012	17.09	17.50	16.95	17.45
844	AMEX	VNM	Wed, Dec 19, 2012	17.00	17.05	16.91	16.98
843	AMEX	VNM	Tue, Dec 18, 2012	16.98	17.00	16.82	16.94
842	AMEX	VNM	Mon, Dec 17, 2012	16.83	16.98	16.74	16.98
841	AMEX	VNM	Fri, Dec 14, 2012	16.70	16.73	16.60	16.70
840	AMEX	VNM	Thu, Dec 13, 2012	16.79	16.82	16.57	16.60
839	AMEX	VNM	Wed, Dec 12, 2012	16.99	16.99	16.77	16.83
838	AMEX	VNM	Tue, Dec 11, 2012	16.71	16.71	16.60	16.69
837	AMEX	VNM	Mon, Dec 10, 2012	16.44	16.50	16.37	16.49
836	AMEX	VNM	Fri, Dec 7, 2012	16.08	16.48	16.07	16.40
835	AMEX	VNM	Thu, Dec 6, 2012	16.05	16.16	16.00	16.12
834	AMEX	VNM	Wed, Dec 5, 2012	15.96	16.15	15.87	16.08
833	AMEX	VNM	Tue, Dec 4, 2012	15.70	15.86	15.69	15.81
832	AMEX	VNM	Mon, Dec 3, 2012	15.62	15.69	15.62	15.66
831	AMEX	VNM	Fri, Nov 30, 2012	15.67	15.70	15.50	15.59
830	AMEX	VNM	Thu, Nov 29, 2012	15.66	15.69	15.60	15.67
829	AMEX	VNM	Wed, Nov 28, 2012	15.40	15.51	15.35	15.51
828	AMEX	VNM	Tue, Nov 27, 2012	15.50	15.55	15.42	15.50
827	AMEX	VNM	Mon, Nov 26, 2012	15.66	15.66	15.51	15.55
826	AMEX	VNM	Fri, Nov 23, 2012	15.71	15.77	15.65	15.76
825	AMEX	VNM	Wed, Nov 21, 2012	15.66	15.73	15.56	15.64
824	AMEX	VNM	Tue, Nov 20, 2012	15.72	15.72	15.62	15.66
823	AMEX	VNM	Mon, Nov 19, 2012	15.68	15.76	15.68	15.72
822	AMEX	VNM	Fri, Nov 16, 2012	15.62	15.77	15.59	15.76
821	AMEX	VNM	Thu, Nov 15, 2012	15.68	15.71	15.55	15.59
820	AMEX	VNM	Wed, Nov 14, 2012	15.95	16.00	15.54	15.54
819	AMEX	VNM	Tue, Nov 13, 2012	15.86	15.88	15.72	15.83
818	AMEX	VNM	Mon, Nov 12, 2012	16.00	16.03	15.90	15.95
817	AMEX	VNM	Fri, Nov 9, 2012	15.82	16.00	15.78	15.96
816	AMEX	VNM	Thu, Nov 8, 2012	15.68	15.86	15.68	15.69
815	AMEX	VNM	Wed, Nov 7, 2012	15.64	15.68	15.50	15.50
814	AMEX	VNM	Tue, Nov 6, 2012	15.63	15.75	15.47	15.50
813	AMEX	VNM	Mon, Nov 5, 2012	15.67	15.67	15.51	15.55
812	AMEX	VNM	Fri, Nov 2, 2012	15.65	15.75	15.56	15.67
811	AMEX	VNM	Thu, Nov 1, 2012	15.87	16.16	15.84	16.06
810	AMEX	VNM	Wed, Oct 31, 2012	16.00	16.03	15.75	15.77
809	AMEX	VNM	Fri, Oct 26, 2012	16.08	16.18	16.01	16.09
808	AMEX	VNM	Thu, Oct 25, 2012	16.14	16.19	16.08	16.10
807	AMEX	VNM	Wed, Oct 24, 2012	16.21	16.34	16.07	16.07
806	AMEX	VNM	Tue, Oct 23, 2012	16.23	16.27	16.14	16.27
805	AMEX	VNM	Mon, Oct 22, 2012	16.23	16.51	16.23	16.44
804	AMEX	VNM	Fri, Oct 19, 2012	16.61	16.62	16.29	16.39
803	AMEX	VNM	Thu, Oct 18, 2012	16.79	16.89	16.69	16.74
802	AMEX	VNM	Wed, Oct 17, 2012	16.80	16.91	16.69	16.80
801	AMEX	VNM	Tue, Oct 16, 2012	16.62	16.99	16.62	16.90
800	AMEX	VNM	Mon, Oct 15, 2012	16.19	16.44	16.05	16.37
799	AMEX	VNM	Fri, Oct 12, 2012	16.40	16.40	16.18	16.25
798	AMEX	VNM	Thu, Oct 11, 2012	16.18	16.38	16.12	16.35
797	AMEX	VNM	Wed, Oct 10, 2012	16.17	16.18	16.02	16.03
796	AMEX	VNM	Tue, Oct 9, 2012	16.17	16.17	15.97	16.05
795	AMEX	VNM	Mon, Oct 8, 2012	16.00	16.08	16.00	16.07
794	AMEX	VNM	Fri, Oct 5, 2012	16.06	16.09	15.89	15.95
793	AMEX	VNM	Thu, Oct 4, 2012	15.95	15.99	15.89	15.91
792	AMEX	VNM	Wed, Oct 3, 2012	15.85	15.99	15.84	15.98
791	AMEX	VNM	Tue, Oct 2, 2012	15.92	15.92	15.74	15.76
790	AMEX	VNM	Mon, Oct 1, 2012	16.02	16.06	15.83	15.98
789	AMEX	VNM	Fri, Sep 28, 2012	16.06	16.06	15.94	15.99
788	AMEX	VNM	Thu, Sep 27, 2012	16.03	16.21	15.98	16.18
787	AMEX	VNM	Wed, Sep 26, 2012	16.04	16.09	15.94	16.05
786	AMEX	VNM	Tue, Sep 25, 2012	16.14	16.17	15.79	15.82
785	AMEX	VNM	Mon, Sep 24, 2012	16.23	16.24	16.10	16.20
784	AMEX	VNM	Fri, Sep 21, 2012	16.46	16.72	16.43	16.48
783	AMEX	VNM	Thu, Sep 20, 2012	16.27	16.27	16.13	16.14
782	AMEX	VNM	Wed, Sep 19, 2012	16.72	16.72	16.34	16.47
781	AMEX	VNM	Tue, Sep 18, 2012	16.72	16.72	16.38	16.46
780	AMEX	VNM	Mon, Sep 17, 2012	16.94	16.94	16.75	16.87
779	AMEX	VNM	Fri, Sep 14, 2012	16.71	16.98	16.64	16.84
778	AMEX	VNM	Thu, Sep 13, 2012	16.88	16.88	16.26	16.52
777	AMEX	VNM	Wed, Sep 12, 2012	16.38	16.38	16.17	16.18
776	AMEX	VNM	Tue, Sep 11, 2012	16.40	16.54	16.11	16.15
775	AMEX	VNM	Mon, Sep 10, 2012	16.55	16.60	16.50	16.50
774	AMEX	VNM	Fri, Sep 7, 2012	16.96	17.00	16.90	16.93
773	AMEX	VNM	Thu, Sep 6, 2012	16.91	17.10	16.91	17.00
772	AMEX	VNM	Wed, Sep 5, 2012	17.02	17.07	16.84	16.84
771	AMEX	VNM	Tue, Sep 4, 2012	17.21	17.25	17.08	17.24
770	AMEX	VNM	Fri, Aug 31, 2012	16.98	17.09	16.95	17.01
769	AMEX	VNM	Thu, Aug 30, 2012	16.87	17.00	16.70	16.84
768	AMEX	VNM	Wed, Aug 29, 2012	16.82	16.92	16.77	16.84
767	AMEX	VNM	Tue, Aug 28, 2012	16.44	16.62	16.44	16.62
766	AMEX	VNM	Mon, Aug 27, 2012	16.47	16.55	16.41	16.48
765	AMEX	VNM	Fri, Aug 24, 2012	16.74	17.05	16.67	16.96
764	AMEX	VNM	Thu, Aug 23, 2012	16.95	16.98	16.29	16.42
763	AMEX	VNM	Wed, Aug 22, 2012	17.57	17.63	17.36	17.52
762	AMEX	VNM	Tue, Aug 21, 2012	17.73	17.81	17.50	17.70
761	AMEX	VNM	Mon, Aug 20, 2012	18.28	18.32	18.17	18.28
760	AMEX	VNM	Fri, Aug 17, 2012	18.20	18.21	18.07	18.18
759	AMEX	VNM	Thu, Aug 16, 2012	18.28	18.29	18.08	18.20
758	AMEX	VNM	Wed, Aug 15, 2012	17.98	18.22	17.98	18.19
757	AMEX	VNM	Tue, Aug 14, 2012	18.05	18.27	17.93	17.95
756	AMEX	VNM	Mon, Aug 13, 2012	17.95	17.95	17.79	17.92
755	AMEX	VNM	Fri, Aug 10, 2012	18.04	18.10	17.99	18.03
754	AMEX	VNM	Thu, Aug 9, 2012	18.05	18.22	18.02	18.10
753	AMEX	VNM	Wed, Aug 8, 2012	17.93	18.05	17.93	18.01
752	AMEX	VNM	Tue, Aug 7, 2012	17.90	18.04	17.90	17.96
751	AMEX	VNM	Mon, Aug 6, 2012	18.22	18.22	17.95	17.95
750	AMEX	VNM	Fri, Aug 3, 2012	17.79	18.03	17.79	17.99
749	AMEX	VNM	Thu, Aug 2, 2012	17.59	17.65	17.39	17.49
748	AMEX	VNM	Wed, Aug 1, 2012	17.89	17.89	17.53	17.62
747	AMEX	VNM	Tue, Jul 31, 2012	17.79	17.84	17.64	17.65
746	AMEX	VNM	Mon, Jul 30, 2012	17.87	17.88	17.68	17.81
745	AMEX	VNM	Fri, Jul 27, 2012	17.71	17.90	17.53	17.90
744	AMEX	VNM	Thu, Jul 26, 2012	17.93	17.93	17.73	17.75
743	AMEX	VNM	Wed, Jul 25, 2012	17.72	17.75	17.50	17.59
742	AMEX	VNM	Tue, Jul 24, 2012	17.93	17.93	17.51	17.54
741	AMEX	VNM	Mon, Jul 23, 2012	17.86	18.00	17.83	17.93
740	AMEX	VNM	Fri, Jul 20, 2012	18.33	18.33	18.05	18.08
739	AMEX	VNM	Thu, Jul 19, 2012	18.43	18.62	18.40	18.59
738	AMEX	VNM	Wed, Jul 18, 2012	18.05	18.30	18.00	18.16
737	AMEX	VNM	Tue, Jul 17, 2012	18.19	18.27	17.95	18.25
736	AMEX	VNM	Mon, Jul 16, 2012	17.95	17.97	17.56	17.64
735	AMEX	VNM	Fri, Jul 13, 2012	17.92	18.24	17.83	18.11
734	AMEX	VNM	Thu, Jul 12, 2012	17.40	17.53	17.14	17.46
733	AMEX	VNM	Wed, Jul 11, 2012	17.22	17.40	17.21	17.40
732	AMEX	VNM	Tue, Jul 10, 2012	17.45	17.52	17.00	17.11
731	AMEX	VNM	Mon, Jul 9, 2012	17.53	17.53	17.20	17.38
730	AMEX	VNM	Fri, Jul 6, 2012	17.62	17.82	17.46	17.56
729	AMEX	VNM	Thu, Jul 5, 2012	18.05	18.20	17.63	17.70
728	AMEX	VNM	Tue, Jul 3, 2012	17.89	18.14	17.82	18.11
727	AMEX	VNM	Mon, Jul 2, 2012	18.14	18.17	17.93	18.11
726	AMEX	VNM	Fri, Jun 29, 2012	18.01	18.38	18.01	18.37
725	AMEX	VNM	Thu, Jun 28, 2012	17.67	17.79	17.58	17.67
724	AMEX	VNM	Wed, Jun 27, 2012	17.77	17.95	17.67	17.83
723	AMEX	VNM	Tue, Jun 26, 2012	17.73	17.95	17.70	17.95
722	AMEX	VNM	Mon, Jun 25, 2012	18.29	18.29	17.84	17.94
721	AMEX	VNM	Fri, Jun 22, 2012	18.14	18.45	18.14	18.45
720	AMEX	VNM	Thu, Jun 21, 2012	18.77	18.80	18.19	18.25
719	AMEX	VNM	Wed, Jun 20, 2012	18.83	18.95	18.75	18.81
718	AMEX	VNM	Tue, Jun 19, 2012	18.50	18.99	18.43	18.91
717	AMEX	VNM	Mon, Jun 18, 2012	18.42	18.91	18.37	18.69
716	AMEX	VNM	Fri, Jun 15, 2012	18.50	18.62	18.41	18.60
715	AMEX	VNM	Thu, Jun 14, 2012	18.16	18.27	18.10	18.20
714	AMEX	VNM	Wed, Jun 13, 2012	18.20	18.42	18.00	18.15
713	AMEX	VNM	Tue, Jun 12, 2012	18.30	18.39	18.25	18.32
712	AMEX	VNM	Mon, Jun 11, 2012	18.57	18.57	18.28	18.31
711	AMEX	VNM	Fri, Jun 8, 2012	18.21	18.55	18.21	18.52
710	AMEX	VNM	Thu, Jun 7, 2012	18.36	18.76	18.36	18.58
709	AMEX	VNM	Wed, Jun 6, 2012	18.11	18.41	18.11	18.33
708	AMEX	VNM	Tue, Jun 5, 2012	17.60	17.82	17.57	17.72
707	AMEX	VNM	Mon, Jun 4, 2012	17.75	17.79	17.33	17.46
706	AMEX	VNM	Fri, Jun 1, 2012	17.96	18.02	17.78	17.78
705	AMEX	VNM	Thu, May 31, 2012	18.42	18.44	17.85	18.15
704	AMEX	VNM	Wed, May 30, 2012	18.53	18.72	18.44	18.45
703	AMEX	VNM	Tue, May 29, 2012	18.20	18.82	18.20	18.82
702	AMEX	VNM	Fri, May 25, 2012	18.49	18.67	18.34	18.53
701	AMEX	VNM	Thu, May 24, 2012	18.27	18.27	17.88	18.06
700	AMEX	VNM	Wed, May 23, 2012	18.30	18.30	17.93	18.12
699	AMEX	VNM	Tue, May 22, 2012	18.76	18.84	18.56	18.62
698	AMEX	VNM	Mon, May 21, 2012	18.49	18.91	18.43	18.83
697	AMEX	VNM	Fri, May 18, 2012	18.15	18.15	17.76	17.98
696	AMEX	VNM	Thu, May 17, 2012	18.46	18.47	18.17	18.17
695	AMEX	VNM	Wed, May 16, 2012	18.76	18.79	18.51	18.56
694	AMEX	VNM	Tue, May 15, 2012	19.24	19.24	18.67	18.68
693	AMEX	VNM	Mon, May 14, 2012	19.98	19.99	19.53	19.54
692	AMEX	VNM	Fri, May 11, 2012	20.78	20.78	20.27	20.44
691	AMEX	VNM	Thu, May 10, 2012	20.97	21.26	20.97	21.13
690	AMEX	VNM	Wed, May 9, 2012	20.85	21.28	20.83	21.10
689	AMEX	VNM	Tue, May 8, 2012	20.98	21.15	20.79	21.05
688	AMEX	VNM	Mon, May 7, 2012	20.64	21.06	20.55	21.04
687	AMEX	VNM	Fri, May 4, 2012	20.58	20.62	20.33	20.33
686	AMEX	VNM	Thu, May 3, 2012	20.74	20.74	20.50	20.52
685	AMEX	VNM	Wed, May 2, 2012	20.90	20.90	20.61	20.74
684	AMEX	VNM	Tue, May 1, 2012	20.78	21.16	20.78	21.14
683	AMEX	VNM	Mon, Apr 30, 2012	20.70	20.88	20.63	20.87
682	AMEX	VNM	Fri, Apr 27, 2012	20.71	20.83	20.58	20.77
681	AMEX	VNM	Thu, Apr 26, 2012	20.39	20.58	20.22	20.50
680	AMEX	VNM	Wed, Apr 25, 2012	20.53	20.68	20.53	20.61
679	AMEX	VNM	Tue, Apr 24, 2012	20.21	20.36	20.20	20.31
678	AMEX	VNM	Mon, Apr 23, 2012	20.18	20.18	19.88	20.02
677	AMEX	VNM	Fri, Apr 20, 2012	20.39	20.44	20.17	20.17
676	AMEX	VNM	Thu, Apr 19, 2012	20.54	20.59	20.25	20.28
675	AMEX	VNM	Wed, Apr 18, 2012	20.87	21.00	20.68	20.83
674	AMEX	VNM	Tue, Apr 17, 2012	20.66	21.20	20.65	21.15
673	AMEX	VNM	Mon, Apr 16, 2012	20.44	20.72	20.40	20.56
672	AMEX	VNM	Fri, Apr 13, 2012	20.35	20.39	20.13	20.19
671	AMEX	VNM	Thu, Apr 12, 2012	19.98	20.60	19.98	20.60
670	AMEX	VNM	Wed, Apr 11, 2012	19.39	19.96	19.39	19.88
669	AMEX	VNM	Tue, Apr 10, 2012	19.20	19.35	18.92	18.94
668	AMEX	VNM	Mon, Apr 9, 2012	19.27	19.71	19.13	19.27
667	AMEX	VNM	Thu, Apr 5, 2012	19.15	19.51	19.12	19.48
666	AMEX	VNM	Wed, Apr 4, 2012	19.35	19.46	19.10	19.13
665	AMEX	VNM	Tue, Apr 3, 2012	19.45	19.60	19.43	19.53
664	AMEX	VNM	Mon, Apr 2, 2012	19.26	20.24	19.09	19.49
663	AMEX	VNM	Fri, Mar 30, 2012	19.65	19.65	18.99	19.14
662	AMEX	VNM	Thu, Mar 29, 2012	19.30	19.54	18.84	19.02
661	AMEX	VNM	Wed, Mar 28, 2012	19.61	19.61	19.30	19.37
660	AMEX	VNM	Tue, Mar 27, 2012	19.89	19.91	19.38	19.53
659	AMEX	VNM	Mon, Mar 26, 2012	19.98	20.14	19.98	20.14
658	AMEX	VNM	Fri, Mar 23, 2012	20.00	20.10	19.88	19.89
657	AMEX	VNM	Thu, Mar 22, 2012	19.86	19.90	19.70	19.79
656	AMEX	VNM	Wed, Mar 21, 2012	20.05	20.05	19.76	19.87
655	AMEX	VNM	Tue, Mar 20, 2012	19.70	19.97	19.55	19.74
654	AMEX	VNM	Mon, Mar 19, 2012	20.06	20.06	19.81	19.92
653	AMEX	VNM	Fri, Mar 16, 2012	19.76	20.02	19.76	20.01
652	AMEX	VNM	Thu, Mar 15, 2012	20.00	20.37	19.55	20.37
651	AMEX	VNM	Wed, Mar 14, 2012	20.07	20.07	19.08	19.14
650	AMEX	VNM	Tue, Mar 13, 2012	19.82	19.88	19.50	19.68
649	AMEX	VNM	Mon, Mar 12, 2012	20.01	20.04	19.61	19.69
648	AMEX	VNM	Fri, Mar 9, 2012	20.20	20.23	19.88	20.14
647	AMEX	VNM	Thu, Mar 8, 2012	20.15	20.20	19.70	20.01
646	AMEX	VNM	Wed, Mar 7, 2012	19.94	20.20	19.85	20.01
645	AMEX	VNM	Tue, Mar 6, 2012	20.12	20.31	19.31	19.67
644	AMEX	VNM	Mon, Mar 5, 2012	20.53	21.05	20.53	20.86
643	AMEX	VNM	Fri, Mar 2, 2012	19.97	20.26	19.94	20.20
642	AMEX	VNM	Thu, Mar 1, 2012	19.16	19.83	19.16	19.69
641	AMEX	VNM	Wed, Feb 29, 2012	19.55	19.55	19.01	19.16
640	AMEX	VNM	Tue, Feb 28, 2012	19.67	19.76	19.28	19.54
639	AMEX	VNM	Mon, Feb 27, 2012	19.81	20.08	19.61	19.99
638	AMEX	VNM	Fri, Feb 24, 2012	19.03	19.77	19.03	19.68
637	AMEX	VNM	Thu, Feb 23, 2012	18.72	19.10	18.57	19.07
636	AMEX	VNM	Wed, Feb 22, 2012	18.30	18.63	18.26	18.55
635	AMEX	VNM	Tue, Feb 21, 2012	18.13	18.30	17.95	18.25
634	AMEX	VNM	Fri, Feb 17, 2012	17.72	17.85	17.62	17.73
633	AMEX	VNM	Thu, Feb 16, 2012	17.34	17.59	17.30	17.59
632	AMEX	VNM	Wed, Feb 15, 2012	17.12	17.43	17.03	17.17
631	AMEX	VNM	Tue, Feb 14, 2012	17.50	17.55	17.12	17.34
630	AMEX	VNM	Mon, Feb 13, 2012	17.55	17.58	17.08	17.24
629	AMEX	VNM	Fri, Feb 10, 2012	17.72	17.78	17.52	17.53
628	AMEX	VNM	Thu, Feb 9, 2012	18.08	18.31	17.98	17.98
627	AMEX	VNM	Wed, Feb 8, 2012	18.32	18.32	18.00	18.06
626	AMEX	VNM	Tue, Feb 7, 2012	17.91	18.05	17.77	17.77
625	AMEX	VNM	Mon, Feb 6, 2012	17.80	17.88	17.66	17.72
624	AMEX	VNM	Fri, Feb 3, 2012	17.86	18.00	17.86	17.93
623	AMEX	VNM	Thu, Feb 2, 2012	17.93	18.35	17.73	17.81
622	AMEX	VNM	Wed, Feb 1, 2012	17.18	17.49	17.16	17.20
621	AMEX	VNM	Tue, Jan 31, 2012	16.85	17.15	16.80	17.10
620	AMEX	VNM	Mon, Jan 30, 2012	16.56	16.86	16.56	16.79
619	AMEX	VNM	Fri, Jan 27, 2012	16.33	16.65	16.33	16.64
618	AMEX	VNM	Thu, Jan 26, 2012	16.50	16.52	16.35	16.46
617	AMEX	VNM	Wed, Jan 25, 2012	16.10	16.50	16.10	16.49
616	AMEX	VNM	Tue, Jan 24, 2012	16.28	16.30	16.20	16.20
615	AMEX	VNM	Mon, Jan 23, 2012	16.37	16.37	16.08	16.35
614	AMEX	VNM	Fri, Jan 20, 2012	16.38	16.38	16.24	16.35
613	AMEX	VNM	Thu, Jan 19, 2012	16.20	16.39	16.03	16.20
612	AMEX	VNM	Wed, Jan 18, 2012	15.57	15.94	15.50	15.94
611	AMEX	VNM	Tue, Jan 17, 2012	15.59	15.59	15.38	15.48
610	AMEX	VNM	Fri, Jan 13, 2012	15.14	15.37	15.14	15.16
609	AMEX	VNM	Thu, Jan 12, 2012	14.95	15.23	14.90	15.18
608	AMEX	VNM	Wed, Jan 11, 2012	14.88	14.96	14.75	14.94
607	AMEX	VNM	Tue, Jan 10, 2012	14.87	14.99	14.85	14.93
606	AMEX	VNM	Mon, Jan 9, 2012	14.50	14.64	14.41	14.60
605	AMEX	VNM	Fri, Jan 6, 2012	14.22	14.42	14.15	14.40
604	AMEX	VNM	Thu, Jan 5, 2012	14.31	14.41	14.28	14.32
603	AMEX	VNM	Wed, Jan 4, 2012	14.65	14.68	14.44	14.59
602	AMEX	VNM	Tue, Jan 3, 2012	14.65	14.80	14.65	14.75
601	AMEX	VNM	Fri, Dec 30, 2011	14.46	14.66	14.37	14.55
600	AMEX	VNM	Thu, Dec 29, 2011	14.45	14.59	14.32	14.34
599	AMEX	VNM	Wed, Dec 28, 2011	14.60	14.66	14.36	14.37
598	AMEX	VNM	Tue, Dec 27, 2011	14.78	14.81	14.48	14.53
597	AMEX	VNM	Fri, Dec 23, 2011	15.05	15.15	15.00	15.03
596	AMEX	VNM	Thu, Dec 22, 2011	15.50	15.64	15.29	15.46
595	AMEX	VNM	Wed, Dec 21, 2011	15.77	15.85	15.53	15.76
594	AMEX	VNM	Tue, Dec 20, 2011	15.58	15.99	15.52	15.91
593	AMEX	VNM	Mon, Dec 19, 2011	15.59	15.80	15.53	15.62
592	AMEX	VNM	Fri, Dec 16, 2011	15.35	15.72	15.13	15.69
591	AMEX	VNM	Thu, Dec 15, 2011	15.38	15.49	15.22	15.32
590	AMEX	VNM	Wed, Dec 14, 2011	15.21	15.52	15.20	15.37
589	AMEX	VNM	Tue, Dec 13, 2011	15.40	15.63	15.25	15.37
588	AMEX	VNM	Mon, Dec 12, 2011	15.50	15.53	15.24	15.38
587	AMEX	VNM	Fri, Dec 9, 2011	15.54	15.90	15.50	15.71
586	AMEX	VNM	Thu, Dec 8, 2011	15.98	15.99	15.60	15.62
585	AMEX	VNM	Wed, Dec 7, 2011	16.19	16.35	16.12	16.24
584	AMEX	VNM	Tue, Dec 6, 2011	16.38	16.49	16.23	16.33
583	AMEX	VNM	Mon, Dec 5, 2011	16.37	16.60	16.37	16.54
582	AMEX	VNM	Fri, Dec 2, 2011	15.95	16.12	15.95	16.04
581	AMEX	VNM	Thu, Dec 1, 2011	15.68	15.96	15.68	15.84
580	AMEX	VNM	Wed, Nov 30, 2011	15.82	16.16	15.76	16.07
579	AMEX	VNM	Tue, Nov 29, 2011	15.55	15.70	15.50	15.63
578	AMEX	VNM	Mon, Nov 28, 2011	15.89	15.89	15.47	15.62
577	AMEX	VNM	Fri, Nov 25, 2011	15.98	15.98	15.33	15.47
576	AMEX	VNM	Wed, Nov 23, 2011	15.77	15.77	15.50	15.50
575	AMEX	VNM	Tue, Nov 22, 2011	15.67	15.69	15.38	15.52
574	AMEX	VNM	Mon, Nov 21, 2011	15.69	15.69	15.36	15.40
573	AMEX	VNM	Fri, Nov 18, 2011	16.00	16.00	15.81	15.90
572	AMEX	VNM	Thu, Nov 17, 2011	16.31	16.41	15.81	15.98
571	AMEX	VNM	Wed, Nov 16, 2011	16.41	16.50	16.31	16.31
570	AMEX	VNM	Tue, Nov 15, 2011	16.59	16.65	16.20	16.24
569	AMEX	VNM	Mon, Nov 14, 2011	16.72	16.88	16.52	16.64
568	AMEX	VNM	Fri, Nov 11, 2011	17.12	17.30	17.07	17.28
567	AMEX	VNM	Thu, Nov 10, 2011	17.09	17.27	16.92	17.24
566	AMEX	VNM	Wed, Nov 9, 2011	17.10	17.10	16.90	17.02
565	AMEX	VNM	Tue, Nov 8, 2011	17.33	17.60	17.27	17.44
564	AMEX	VNM	Mon, Nov 7, 2011	17.31	17.49	17.25	17.48
563	AMEX	VNM	Fri, Nov 4, 2011	17.61	17.65	17.35	17.56
562	AMEX	VNM	Thu, Nov 3, 2011	17.61	17.90	17.58	17.77
561	AMEX	VNM	Wed, Nov 2, 2011	17.76	17.90	17.40	17.66
560	AMEX	VNM	Tue, Nov 1, 2011	17.77	17.84	17.33	17.66
559	AMEX	VNM	Mon, Oct 31, 2011	18.41	18.43	18.12	18.28
558	AMEX	VNM	Fri, Oct 28, 2011	18.51	18.67	18.41	18.63
557	AMEX	VNM	Thu, Oct 27, 2011	18.34	18.60	18.31	18.44
556	AMEX	VNM	Wed, Oct 26, 2011	18.03	18.03	17.62	17.80
555	AMEX	VNM	Tue, Oct 25, 2011	17.82	17.87	17.49	17.50
554	AMEX	VNM	Mon, Oct 24, 2011	18.07	18.21	17.86	17.95
553	AMEX	VNM	Fri, Oct 21, 2011	17.91	18.12	17.84	17.94
552	AMEX	VNM	Thu, Oct 20, 2011	17.41	17.61	17.05	17.36
551	AMEX	VNM	Wed, Oct 19, 2011	17.53	17.77	17.46	17.69
550	AMEX	VNM	Tue, Oct 18, 2011	17.14	17.88	17.10	17.88
549	AMEX	VNM	Mon, Oct 17, 2011	17.47	17.49	17.18	17.18
548	AMEX	VNM	Fri, Oct 14, 2011	17.61	17.79	17.60	17.61
547	AMEX	VNM	Thu, Oct 13, 2011	17.32	17.52	17.18	17.52
546	AMEX	VNM	Wed, Oct 12, 2011	17.46	17.71	17.44	17.59
545	AMEX	VNM	Tue, Oct 11, 2011	17.49	17.68	17.42	17.53
544	AMEX	VNM	Mon, Oct 10, 2011	17.67	17.80	17.58	17.76
543	AMEX	VNM	Fri, Oct 7, 2011	17.40	17.53	17.21	17.41
542	AMEX	VNM	Thu, Oct 6, 2011	17.26	17.71	17.25	17.54
541	AMEX	VNM	Wed, Oct 5, 2011	17.15	17.35	16.85	17.23
540	AMEX	VNM	Tue, Oct 4, 2011	16.90	17.12	16.64	17.11
539	AMEX	VNM	Mon, Oct 3, 2011	17.19	17.49	17.00	17.15
538	AMEX	VNM	Fri, Sep 30, 2011	17.78	17.78	17.25	17.25
537	AMEX	VNM	Thu, Sep 29, 2011	17.91	18.27	17.70	17.90
536	AMEX	VNM	Wed, Sep 28, 2011	18.30	18.30	17.89	17.92
535	AMEX	VNM	Tue, Sep 27, 2011	18.43	18.84	18.24	18.30
534	AMEX	VNM	Mon, Sep 26, 2011	17.95	18.22	17.75	18.08
533	AMEX	VNM	Fri, Sep 23, 2011	18.19	18.23	17.73	18.11
532	AMEX	VNM	Thu, Sep 22, 2011	18.41	18.67	17.84	17.93
531	AMEX	VNM	Wed, Sep 21, 2011	19.22	19.22	18.51	18.55
530	AMEX	VNM	Tue, Sep 20, 2011	19.63	19.67	19.34	19.48
529	AMEX	VNM	Mon, Sep 19, 2011	19.10	20.16	18.84	19.88
528	AMEX	VNM	Fri, Sep 16, 2011	19.32	19.50	18.90	18.94
527	AMEX	VNM	Thu, Sep 15, 2011	19.81	19.89	19.58	19.82
526	AMEX	VNM	Wed, Sep 14, 2011	20.01	20.09	19.66	19.93
525	AMEX	VNM	Tue, Sep 13, 2011	19.89	20.29	19.87	20.10
524	AMEX	VNM	Mon, Sep 12, 2011	20.09	20.32	19.69	20.00
523	AMEX	VNM	Fri, Sep 9, 2011	20.30	20.30	19.82	19.85
522	AMEX	VNM	Thu, Sep 8, 2011	20.39	20.68	20.20	20.31
521	AMEX	VNM	Wed, Sep 7, 2011	19.81	20.66	19.81	20.62
520	AMEX	VNM	Tue, Sep 6, 2011	19.14	19.57	19.14	19.45
519	AMEX	VNM	Fri, Sep 2, 2011	19.46	19.73	19.24	19.53
518	AMEX	VNM	Thu, Sep 1, 2011	19.60	19.95	19.53	19.54
517	AMEX	VNM	Wed, Aug 31, 2011	19.23	19.49	19.13	19.37
516	AMEX	VNM	Tue, Aug 30, 2011	18.76	19.06	18.66	18.89
515	AMEX	VNM	Mon, Aug 29, 2011	18.39	18.80	18.39	18.73
514	AMEX	VNM	Fri, Aug 26, 2011	17.93	18.30	17.60	18.17
513	AMEX	VNM	Thu, Aug 25, 2011	18.06	18.06	17.70	17.70
512	AMEX	VNM	Wed, Aug 24, 2011	18.05	18.08	17.75	17.98
511	AMEX	VNM	Tue, Aug 23, 2011	18.13	18.44	18.06	18.30
510	AMEX	VNM	Mon, Aug 22, 2011	18.48	18.50	18.18	18.18
509	AMEX	VNM	Fri, Aug 19, 2011	17.78	18.02	17.67	17.68
508	AMEX	VNM	Thu, Aug 18, 2011	18.05	18.08	17.63	17.66
507	AMEX	VNM	Wed, Aug 17, 2011	18.05	18.35	17.95	17.96
506	AMEX	VNM	Tue, Aug 16, 2011	17.71	17.90	17.32	17.63
505	AMEX	VNM	Mon, Aug 15, 2011	17.65	18.12	17.61	17.75
504	AMEX	VNM	Fri, Aug 12, 2011	17.94	17.94	17.44	17.53
503	AMEX	VNM	Thu, Aug 11, 2011	17.45	17.65	17.14	17.52
502	AMEX	VNM	Wed, Aug 10, 2011	17.28	17.61	17.01	17.15
501	AMEX	VNM	Tue, Aug 9, 2011	17.80	17.99	17.00	17.78
500	AMEX	VNM	Mon, Aug 8, 2011	17.76	18.09	17.08	17.30
499	AMEX	VNM	Fri, Aug 5, 2011	18.66	18.69	17.98	18.48
498	AMEX	VNM	Thu, Aug 4, 2011	18.68	18.77	17.78	17.81
497	AMEX	VNM	Wed, Aug 3, 2011	18.85	19.03	18.43	18.73
496	AMEX	VNM	Tue, Aug 2, 2011	19.13	19.14	18.90	18.94
495	AMEX	VNM	Mon, Aug 1, 2011	19.53	19.54	19.17	19.29
494	AMEX	VNM	Fri, Jul 29, 2011	19.52	19.54	19.26	19.47
493	AMEX	VNM	Thu, Jul 28, 2011	19.61	19.99	19.48	19.64
492	AMEX	VNM	Wed, Jul 27, 2011	19.72	20.00	19.37	19.68
491	AMEX	VNM	Tue, Jul 26, 2011	19.83	19.88	19.72	19.81
490	AMEX	VNM	Mon, Jul 25, 2011	19.80	19.97	19.52	19.89
489	AMEX	VNM	Fri, Jul 22, 2011	19.72	19.99	19.56	19.99
488	AMEX	VNM	Thu, Jul 21, 2011	19.85	20.08	19.60	19.62
487	AMEX	VNM	Wed, Jul 20, 2011	20.01	20.01	19.74	19.87
486	AMEX	VNM	Tue, Jul 19, 2011	19.45	19.76	19.37	19.74
485	AMEX	VNM	Mon, Jul 18, 2011	19.62	19.70	19.39	19.43
484	AMEX	VNM	Fri, Jul 15, 2011	19.75	19.76	19.65	19.68
483	AMEX	VNM	Thu, Jul 14, 2011	20.10	20.20	19.75	19.76
482	AMEX	VNM	Wed, Jul 13, 2011	19.94	20.15	19.93	19.95
481	AMEX	VNM	Tue, Jul 12, 2011	19.85	19.98	19.83	19.88
480	AMEX	VNM	Mon, Jul 11, 2011	19.99	19.99	19.66	19.86
479	AMEX	VNM	Fri, Jul 8, 2011	20.19	20.19	19.90	20.08
478	AMEX	VNM	Thu, Jul 7, 2011	20.25	20.50	20.07	20.47
477	AMEX	VNM	Wed, Jul 6, 2011	20.37	20.50	19.99	19.99
476	AMEX	VNM	Tue, Jul 5, 2011	20.75	20.75	20.46	20.46
475	AMEX	VNM	Fri, Jul 1, 2011	20.42	20.49	20.25	20.40
474	AMEX	VNM	Thu, Jun 30, 2011	20.99	20.99	20.55	20.86
473	AMEX	VNM	Wed, Jun 29, 2011	20.77	21.14	20.60	21.14
472	AMEX	VNM	Tue, Jun 28, 2011	20.56	20.81	20.26	20.72
471	AMEX	VNM	Mon, Jun 27, 2011	20.61	20.75	20.37	20.45
470	AMEX	VNM	Fri, Jun 24, 2011	20.59	20.70	20.30	20.40
469	AMEX	VNM	Thu, Jun 23, 2011	20.49	20.67	20.25	20.52
468	AMEX	VNM	Wed, Jun 22, 2011	20.97	20.97	20.64	20.83
467	AMEX	VNM	Tue, Jun 21, 2011	20.92	21.15	20.83	20.98
466	AMEX	VNM	Mon, Jun 20, 2011	20.50	20.50	20.16	20.21
465	AMEX	VNM	Fri, Jun 17, 2011	20.83	20.83	20.45	20.55
464	AMEX	VNM	Thu, Jun 16, 2011	21.16	21.21	20.91	21.05
463	AMEX	VNM	Wed, Jun 15, 2011	21.38	21.38	20.70	20.73
462	AMEX	VNM	Tue, Jun 14, 2011	21.47	21.70	21.41	21.70
461	AMEX	VNM	Mon, Jun 13, 2011	21.54	21.64	21.40	21.57
460	AMEX	VNM	Fri, Jun 10, 2011	21.68	21.69	21.21	21.36
459	AMEX	VNM	Thu, Jun 9, 2011	21.62	21.86	21.57	21.71
458	AMEX	VNM	Wed, Jun 8, 2011	21.49	21.68	21.10	21.34
457	AMEX	VNM	Tue, Jun 7, 2011	21.63	21.79	21.49	21.49
456	AMEX	VNM	Mon, Jun 6, 2011	21.09	21.09	20.63	20.91
455	AMEX	VNM	Fri, Jun 3, 2011	21.26	21.46	20.97	21.07
454	AMEX	VNM	Thu, Jun 2, 2011	21.57	21.83	21.13	21.83
453	AMEX	VNM	Wed, Jun 1, 2011	21.01	21.01	20.54	20.83
452	AMEX	VNM	Tue, May 31, 2011	20.77	21.00	20.40	20.47
451	AMEX	VNM	Fri, May 27, 2011	20.65	20.72	20.43	20.57
450	AMEX	VNM	Thu, May 26, 2011	20.08	20.50	19.84	20.40
449	AMEX	VNM	Wed, May 25, 2011	19.19	19.60	19.07	19.51
448	AMEX	VNM	Tue, May 24, 2011	20.20	20.20	19.45	19.60
447	AMEX	VNM	Mon, May 23, 2011	20.34	20.37	20.22	20.25
446	AMEX	VNM	Fri, May 20, 2011	21.28	21.28	20.88	20.89
445	AMEX	VNM	Thu, May 19, 2011	22.51	22.56	21.13	21.46
444	AMEX	VNM	Wed, May 18, 2011	22.87	22.95	22.61	22.67
443	AMEX	VNM	Tue, May 17, 2011	23.00	23.06	22.78	22.91
442	AMEX	VNM	Mon, May 16, 2011	23.44	23.60	23.07	23.07
441	AMEX	VNM	Fri, May 13, 2011	23.64	23.64	23.16	23.38
440	AMEX	VNM	Thu, May 12, 2011	23.57	23.85	23.33	23.33
439	AMEX	VNM	Wed, May 11, 2011	23.76	23.80	23.51	23.68
438	AMEX	VNM	Tue, May 10, 2011	23.73	24.10	23.73	24.01
437	AMEX	VNM	Mon, May 9, 2011	23.77	23.91	23.57	23.57
436	AMEX	VNM	Fri, May 6, 2011	23.30	24.00	23.14	23.99
435	AMEX	VNM	Thu, May 5, 2011	23.32	23.41	23.01	23.30
434	AMEX	VNM	Wed, May 4, 2011	23.73	23.83	23.31	23.42
433	AMEX	VNM	Tue, May 3, 2011	23.68	23.81	23.33	23.38
432	AMEX	VNM	Mon, May 2, 2011	23.99	23.99	23.67	23.74
431	AMEX	VNM	Fri, Apr 29, 2011	23.85	23.95	23.77	23.90
430	AMEX	VNM	Thu, Apr 28, 2011	23.99	24.00	23.71	23.75
429	AMEX	VNM	Wed, Apr 27, 2011	23.90	24.00	23.75	24.00
428	AMEX	VNM	Tue, Apr 26, 2011	23.95	24.00	23.71	23.88
427	AMEX	VNM	Mon, Apr 25, 2011	24.07	24.05	23.75	23.99
426	AMEX	VNM	Thu, Apr 21, 2011	23.56	23.80	23.37	23.73
425	AMEX	VNM	Wed, Apr 20, 2011	23.98	24.06	23.80	23.84
424	AMEX	VNM	Tue, Apr 19, 2011	23.75	23.98	23.61	23.92
423	AMEX	VNM	Mon, Apr 18, 2011	23.40	23.57	22.95	23.57
422	AMEX	VNM	Fri, Apr 15, 2011	23.99	24.00	23.56	23.66
421	AMEX	VNM	Thu, Apr 14, 2011	23.84	24.13	23.64	24.13
420	AMEX	VNM	Wed, Apr 13, 2011	24.07	24.09	23.70	23.89
419	AMEX	VNM	Tue, Apr 12, 2011	24.24	24.29	23.70	23.78
418	AMEX	VNM	Mon, Apr 11, 2011	24.51	24.71	24.10	24.40
417	AMEX	VNM	Fri, Apr 8, 2011	24.46	24.69	24.28	24.58
416	AMEX	VNM	Thu, Apr 7, 2011	24.45	24.73	24.19	24.57
415	AMEX	VNM	Wed, Apr 6, 2011	24.30	24.75	24.30	24.70
414	AMEX	VNM	Tue, Apr 5, 2011	23.85	24.05	23.77	24.05
413	AMEX	VNM	Mon, Apr 4, 2011	23.74	23.85	23.61	23.83
412	AMEX	VNM	Fri, Apr 1, 2011	23.70	23.77	23.65	23.75
411	AMEX	VNM	Thu, Mar 31, 2011	23.62	23.73	23.58	23.73
410	AMEX	VNM	Wed, Mar 30, 2011	23.70	23.79	23.61	23.69
409	AMEX	VNM	Tue, Mar 29, 2011	23.59	23.76	23.50	23.70
408	AMEX	VNM	Mon, Mar 28, 2011	23.69	23.76	23.55	23.64
407	AMEX	VNM	Fri, Mar 25, 2011	23.72	23.85	23.52	23.63
406	AMEX	VNM	Thu, Mar 24, 2011	23.79	23.89	23.37	23.88
405	AMEX	VNM	Wed, Mar 23, 2011	23.55	24.01	23.50	24.00
404	AMEX	VNM	Tue, Mar 22, 2011	23.72	23.80	23.37	23.63
403	AMEX	VNM	Mon, Mar 21, 2011	23.81	24.06	23.76	23.90
402	AMEX	VNM	Fri, Mar 18, 2011	23.17	23.59	23.08	23.26
401	AMEX	VNM	Thu, Mar 17, 2011	23.03	23.18	22.81	22.84
400	AMEX	VNM	Wed, Mar 16, 2011	23.12	23.30	22.42	22.75
399	AMEX	VNM	Tue, Mar 15, 2011	23.01	23.37	22.71	23.37
398	AMEX	VNM	Mon, Mar 14, 2011	23.78	23.80	23.45	23.66
397	AMEX	VNM	Fri, Mar 11, 2011	23.73	24.43	23.73	24.32
396	AMEX	VNM	Thu, Mar 10, 2011	23.85	24.04	23.47	24.00
395	AMEX	VNM	Wed, Mar 9, 2011	23.76	24.01	23.50	23.76
394	AMEX	VNM	Tue, Mar 8, 2011	23.95	24.14	23.70	23.70
393	AMEX	VNM	Mon, Mar 7, 2011	23.97	24.00	23.57	23.90
392	AMEX	VNM	Fri, Mar 4, 2011	24.00	24.10	23.50	23.65
391	AMEX	VNM	Thu, Mar 3, 2011	23.16	24.02	23.16	23.97
390	AMEX	VNM	Wed, Mar 2, 2011	23.58	23.58	23.25	23.52
389	AMEX	VNM	Tue, Mar 1, 2011	24.31	24.50	23.35	23.80
388	AMEX	VNM	Mon, Feb 28, 2011	24.10	24.33	24.00	24.15
387	AMEX	VNM	Fri, Feb 25, 2011	24.20	24.35	24.00	24.30
386	AMEX	VNM	Thu, Feb 24, 2011	24.34	24.34	23.55	23.99
385	AMEX	VNM	Wed, Feb 23, 2011	23.88	24.34	23.88	24.34
384	AMEX	VNM	Tue, Feb 22, 2011	24.50	25.10	23.90	23.90
383	AMEX	VNM	Fri, Feb 18, 2011	26.40	26.69	25.52	25.62
382	AMEX	VNM	Thu, Feb 17, 2011	26.25	26.76	26.15	26.28
381	AMEX	VNM	Wed, Feb 16, 2011	27.18	27.18	26.28	26.34
380	AMEX	VNM	Tue, Feb 15, 2011	26.46	27.07	26.21	26.96
379	AMEX	VNM	Mon, Feb 14, 2011	27.88	27.88	25.75	26.26
378	AMEX	VNM	Fri, Feb 11, 2011	28.66	28.66	27.20	27.20
377	AMEX	VNM	Thu, Feb 10, 2011	28.36	28.61	28.19	28.19
376	AMEX	VNM	Wed, Feb 9, 2011	28.92	29.08	28.54	28.67
375	AMEX	VNM	Tue, Feb 8, 2011	29.53	29.58	28.63	28.93
374	AMEX	VNM	Mon, Feb 7, 2011	28.97	29.19	28.41	28.93
373	AMEX	VNM	Fri, Feb 4, 2011	28.90	28.90	27.81	28.19
372	AMEX	VNM	Thu, Feb 3, 2011	29.28	29.32	28.42	28.42
371	AMEX	VNM	Wed, Feb 2, 2011	29.43	29.52	28.94	29.30
370	AMEX	VNM	Tue, Feb 1, 2011	28.97	29.79	28.79	29.36
369	AMEX	VNM	Mon, Jan 31, 2011	28.29	29.00	28.00	29.00
368	AMEX	VNM	Fri, Jan 28, 2011	28.60	28.89	28.35	28.46
367	AMEX	VNM	Thu, Jan 27, 2011	28.09	28.48	27.55	28.45
366	AMEX	VNM	Wed, Jan 26, 2011	27.46	27.99	27.22	27.99
365	AMEX	VNM	Tue, Jan 25, 2011	27.30	27.45	27.00	27.45
364	AMEX	VNM	Mon, Jan 24, 2011	27.25	27.94	27.19	27.94
363	AMEX	VNM	Fri, Jan 21, 2011	27.43	27.69	27.18	27.44
362	AMEX	VNM	Thu, Jan 20, 2011	26.92	27.30	26.62	26.76
361	AMEX	VNM	Wed, Jan 19, 2011	28.15	28.40	27.26	27.27
360	AMEX	VNM	Tue, Jan 18, 2011	28.05	28.29	27.98	28.05
359	AMEX	VNM	Fri, Jan 14, 2011	27.59	28.20	27.46	27.98
358	AMEX	VNM	Thu, Jan 13, 2011	27.00	27.66	26.88	27.46
357	AMEX	VNM	Wed, Jan 12, 2011	26.44	26.77	26.38	26.77
356	AMEX	VNM	Tue, Jan 11, 2011	26.24	26.43	26.10	26.33
355	AMEX	VNM	Mon, Jan 10, 2011	26.11	26.47	26.11	26.26
354	AMEX	VNM	Fri, Jan 7, 2011	27.14	27.14	26.17	26.17
353	AMEX	VNM	Thu, Jan 6, 2011	27.17	27.17	26.57	26.91
352	AMEX	VNM	Wed, Jan 5, 2011	26.91	27.12	26.50	26.79
351	AMEX	VNM	Tue, Jan 4, 2011	27.65	27.85	26.85	26.94
350	AMEX	VNM	Mon, Jan 3, 2011	26.50	27.46	26.45	27.40
349	AMEX	VNM	Fri, Dec 31, 2010	26.14	26.20	26.00	26.18
348	AMEX	VNM	Thu, Dec 30, 2010	25.81	26.02	25.73	25.94
347	AMEX	VNM	Wed, Dec 29, 2010	25.44	25.79	25.35	25.77
346	AMEX	VNM	Tue, Dec 28, 2010	26.15	26.24	25.42	25.52
345	AMEX	VNM	Mon, Dec 27, 2010	26.00	26.47	25.75	26.04
344	AMEX	VNM	Thu, Dec 23, 2010	26.45	26.45	25.91	26.18
343	AMEX	VNM	Wed, Dec 22, 2010	27.02	27.07	26.80	26.86
342	AMEX	VNM	Tue, Dec 21, 2010	26.61	26.99	26.61	26.98
341	AMEX	VNM	Mon, Dec 20, 2010	27.45	27.45	26.31	26.54
340	AMEX	VNM	Fri, Dec 17, 2010	27.44	27.64	26.90	27.27
339	AMEX	VNM	Thu, Dec 16, 2010	29.00	29.00	26.28	27.14
338	AMEX	VNM	Wed, Dec 15, 2010	28.42	29.07	27.62	27.80
337	AMEX	VNM	Tue, Dec 14, 2010	29.75	30.19	28.45	28.46
336	AMEX	VNM	Mon, Dec 13, 2010	29.35	30.34	29.21	30.00
335	AMEX	VNM	Fri, Dec 10, 2010	28.78	28.86	28.33	28.33
334	AMEX	VNM	Thu, Dec 9, 2010	27.92	29.22	27.80	27.80
333	AMEX	VNM	Wed, Dec 8, 2010	28.79	29.06	27.23	27.65
332	AMEX	VNM	Tue, Dec 7, 2010	28.00	29.88	27.61	28.85
331	AMEX	VNM	Mon, Dec 6, 2010	27.50	28.37	27.26	27.70
330	AMEX	VNM	Fri, Dec 3, 2010	26.93	27.70	26.82	27.01
329	AMEX	VNM	Thu, Dec 2, 2010	27.20	27.20	26.15	26.75
328	AMEX	VNM	Wed, Dec 1, 2010	25.12	26.91	25.12	26.91
327	AMEX	VNM	Tue, Nov 30, 2010	24.20	25.08	24.20	25.08
326	AMEX	VNM	Mon, Nov 29, 2010	24.29	24.60	23.97	24.56
325	AMEX	VNM	Fri, Nov 26, 2010	23.89	23.94	23.75	23.88
324	AMEX	VNM	Wed, Nov 24, 2010	23.83	24.25	23.83	24.17
323	AMEX	VNM	Tue, Nov 23, 2010	23.65	23.65	23.35	23.48
322	AMEX	VNM	Mon, Nov 22, 2010	23.70	23.80	23.41	23.70
321	AMEX	VNM	Fri, Nov 19, 2010	23.65	23.79	23.40	23.79
320	AMEX	VNM	Thu, Nov 18, 2010	23.67	23.93	23.67	23.89
319	AMEX	VNM	Wed, Nov 17, 2010	23.22	23.37	23.13	23.22
318	AMEX	VNM	Tue, Nov 16, 2010	23.44	23.44	22.77	23.14
317	AMEX	VNM	Mon, Nov 15, 2010	24.16	24.16	23.55	23.78
316	AMEX	VNM	Fri, Nov 12, 2010	24.56	24.66	24.12	24.21
315	AMEX	VNM	Thu, Nov 11, 2010	24.73	24.90	24.58	24.86
314	AMEX	VNM	Wed, Nov 10, 2010	25.02	25.25	24.68	25.14
313	AMEX	VNM	Tue, Nov 9, 2010	24.85	24.85	24.46	24.68
312	AMEX	VNM	Mon, Nov 8, 2010	25.02	25.14	24.82	25.13
311	AMEX	VNM	Fri, Nov 5, 2010	24.88	25.28	24.88	25.27
310	AMEX	VNM	Thu, Nov 4, 2010	24.49	24.98	24.49	24.92
309	AMEX	VNM	Wed, Nov 3, 2010	24.30	24.45	24.08	24.45
308	AMEX	VNM	Tue, Nov 2, 2010	24.37	24.50	24.21	24.33
307	AMEX	VNM	Mon, Nov 1, 2010	24.70	24.74	24.44	24.54
306	AMEX	VNM	Fri, Oct 29, 2010	24.42	24.78	24.42	24.76
305	AMEX	VNM	Thu, Oct 28, 2010	24.33	24.49	24.28	24.30
304	AMEX	VNM	Wed, Oct 27, 2010	24.29	24.40	24.10	24.27
303	AMEX	VNM	Tue, Oct 26, 2010	24.40	24.68	24.40	24.67
302	AMEX	VNM	Mon, Oct 25, 2010	24.20	24.44	24.10	24.34
301	AMEX	VNM	Fri, Oct 22, 2010	24.44	24.44	24.15	24.22
300	AMEX	VNM	Thu, Oct 21, 2010	24.40	24.52	24.14	24.35
299	AMEX	VNM	Wed, Oct 20, 2010	24.05	24.47	24.03	24.44
298	AMEX	VNM	Tue, Oct 19, 2010	24.60	24.76	24.46	24.59
297	AMEX	VNM	Mon, Oct 18, 2010	24.80	25.22	24.78	24.92
296	AMEX	VNM	Fri, Oct 15, 2010	25.14	25.16	24.76	25.00
295	AMEX	VNM	Thu, Oct 14, 2010	24.94	24.97	24.75	24.92
294	AMEX	VNM	Wed, Oct 13, 2010	24.95	25.14	24.91	25.04
293	AMEX	VNM	Tue, Oct 12, 2010	24.62	24.83	24.50	24.78
292	AMEX	VNM	Mon, Oct 11, 2010	25.06	25.09	24.92	24.92
291	AMEX	VNM	Fri, Oct 8, 2010	24.91	25.16	24.78	24.96
290	AMEX	VNM	Thu, Oct 7, 2010	25.28	25.28	24.93	25.14
289	AMEX	VNM	Wed, Oct 6, 2010	25.00	25.19	25.00	25.17
288	AMEX	VNM	Tue, Oct 5, 2010	24.56	24.98	24.56	24.86
287	AMEX	VNM	Mon, Oct 4, 2010	24.30	24.34	24.03	24.17
286	AMEX	VNM	Fri, Oct 1, 2010	24.56	24.67	24.51	24.60
285	AMEX	VNM	Thu, Sep 30, 2010	24.76	24.85	24.43	24.45
284	AMEX	VNM	Wed, Sep 29, 2010	24.39	24.52	24.28	24.47
283	AMEX	VNM	Tue, Sep 28, 2010	24.52	24.66	24.29	24.61
282	AMEX	VNM	Mon, Sep 27, 2010	24.50	24.53	24.29	24.42
281	AMEX	VNM	Fri, Sep 24, 2010	24.35	24.69	24.35	24.68
280	AMEX	VNM	Thu, Sep 23, 2010	24.14	24.34	24.07	24.07
279	AMEX	VNM	Wed, Sep 22, 2010	24.39	24.67	24.30	24.40
278	AMEX	VNM	Tue, Sep 21, 2010	24.59	24.62	24.32	24.52
277	AMEX	VNM	Mon, Sep 20, 2010	24.73	24.99	24.61	24.96
276	AMEX	VNM	Fri, Sep 17, 2010	24.64	24.64	24.43	24.46
275	AMEX	VNM	Thu, Sep 16, 2010	24.25	24.39	24.18	24.39
274	AMEX	VNM	Wed, Sep 15, 2010	24.24	24.43	24.20	24.32
273	AMEX	VNM	Tue, Sep 14, 2010	24.22	24.40	24.16	24.33
272	AMEX	VNM	Mon, Sep 13, 2010	24.23	24.36	24.21	24.36
271	AMEX	VNM	Fri, Sep 10, 2010	24.23	24.29	24.08	24.20
270	AMEX	VNM	Thu, Sep 9, 2010	24.97	24.97	24.65	24.77
269	AMEX	VNM	Wed, Sep 8, 2010	24.31	24.56	24.31	24.39
268	AMEX	VNM	Tue, Sep 7, 2010	24.19	24.50	24.11	24.11
267	AMEX	VNM	Fri, Sep 3, 2010	24.81	24.81	24.41	24.55
266	AMEX	VNM	Thu, Sep 2, 2010	24.43	24.68	24.38	24.51
265	AMEX	VNM	Wed, Sep 1, 2010	24.31	24.70	24.15	24.67
264	AMEX	VNM	Tue, Aug 31, 2010	23.66	23.83	23.55	23.69
263	AMEX	VNM	Mon, Aug 30, 2010	23.58	23.58	23.12	23.20
262	AMEX	VNM	Fri, Aug 27, 2010	22.93	23.20	22.62	23.11
261	AMEX	VNM	Thu, Aug 26, 2010	22.62	22.62	22.30	22.43
260	AMEX	VNM	Wed, Aug 25, 2010	22.18	22.24	21.81	22.23
259	AMEX	VNM	Tue, Aug 24, 2010	22.51	22.59	22.31	22.44
258	AMEX	VNM	Mon, Aug 23, 2010	23.38	23.52	23.10	23.12
257	AMEX	VNM	Fri, Aug 20, 2010	23.42	23.62	23.40	23.60
256	AMEX	VNM	Thu, Aug 19, 2010	23.71	23.71	23.20	23.29
255	AMEX	VNM	Wed, Aug 18, 2010	24.04	24.04	23.67	23.71
254	AMEX	VNM	Tue, Aug 17, 2010	24.13	24.36	24.05	24.22
253	AMEX	VNM	Mon, Aug 16, 2010	23.72	24.21	23.72	24.19
252	AMEX	VNM	Fri, Aug 13, 2010	23.56	23.66	23.50	23.62
251	AMEX	VNM	Thu, Aug 12, 2010	23.25	23.47	23.11	23.45
250	AMEX	VNM	Wed, Aug 11, 2010	23.80	23.80	23.50	23.52
249	AMEX	VNM	Tue, Aug 10, 2010	24.02	24.18	23.74	24.05
248	AMEX	VNM	Mon, Aug 9, 2010	24.96	24.96	24.55	24.63
247	AMEX	VNM	Fri, Aug 6, 2010	24.84	25.02	24.73	24.92
246	AMEX	VNM	Thu, Aug 5, 2010	25.10	25.18	24.97	25.08
245	AMEX	VNM	Wed, Aug 4, 2010	25.03	25.28	25.03	25.12
244	AMEX	VNM	Tue, Aug 3, 2010	25.24	25.32	25.14	25.23
243	AMEX	VNM	Mon, Aug 2, 2010	25.25	25.51	25.25	25.49
242	AMEX	VNM	Fri, Jul 30, 2010	24.93	25.21	24.86	25.09
241	AMEX	VNM	Thu, Jul 29, 2010	25.03	25.27	24.86	24.88
240	AMEX	VNM	Wed, Jul 28, 2010	24.99	25.11	24.90	24.97
239	AMEX	VNM	Tue, Jul 27, 2010	25.26	25.43	25.12	25.31
238	AMEX	VNM	Mon, Jul 26, 2010	25.30	25.58	25.10	25.45
237	AMEX	VNM	Fri, Jul 23, 2010	25.19	25.42	25.09	25.42
236	AMEX	VNM	Thu, Jul 22, 2010	25.10	25.48	25.10	25.34
235	AMEX	VNM	Wed, Jul 21, 2010	25.37	25.40	24.93	24.96
234	AMEX	VNM	Tue, Jul 20, 2010	25.05	25.47	24.95	25.38
233	AMEX	VNM	Mon, Jul 19, 2010	25.22	25.35	25.10	25.29
232	AMEX	VNM	Fri, Jul 16, 2010	25.39	25.48	24.75	24.77
231	AMEX	VNM	Thu, Jul 15, 2010	25.32	25.41	25.13	25.32
230	AMEX	VNM	Wed, Jul 14, 2010	25.40	25.53	25.28	25.39
229	AMEX	VNM	Tue, Jul 13, 2010	25.65	25.85	25.55	25.83
228	AMEX	VNM	Mon, Jul 12, 2010	25.20	25.20	25.07	25.13
227	AMEX	VNM	Fri, Jul 9, 2010	25.15	25.25	25.07	25.24
226	AMEX	VNM	Thu, Jul 8, 2010	25.40	25.40	24.99	25.18
225	AMEX	VNM	Wed, Jul 7, 2010	24.86	25.41	24.84	25.37
224	AMEX	VNM	Tue, Jul 6, 2010	25.10	25.37	24.97	25.16
223	AMEX	VNM	Fri, Jul 2, 2010	24.99	25.18	24.86	24.89
222	AMEX	VNM	Thu, Jul 1, 2010	24.93	25.18	24.77	24.99
221	AMEX	VNM	Wed, Jun 30, 2010	24.92	25.26	24.82	24.94
220	AMEX	VNM	Tue, Jun 29, 2010	25.19	25.19	24.40	24.59
219	AMEX	VNM	Mon, Jun 28, 2010	25.46	25.62	25.40	25.40
218	AMEX	VNM	Fri, Jun 25, 2010	25.28	25.38	25.00	25.23
217	AMEX	VNM	Thu, Jun 24, 2010	25.50	25.50	25.01	25.01
216	AMEX	VNM	Wed, Jun 23, 2010	25.75	25.75	25.37	25.46
215	AMEX	VNM	Tue, Jun 22, 2010	25.78	25.82	25.30	25.30
214	AMEX	VNM	Mon, Jun 21, 2010	25.97	26.48	25.85	25.85
213	AMEX	VNM	Fri, Jun 18, 2010	25.38	25.63	25.30	25.63
212	AMEX	VNM	Thu, Jun 17, 2010	25.50	25.53	25.28	25.38
211	AMEX	VNM	Wed, Jun 16, 2010	25.20	25.54	25.19	25.43
210	AMEX	VNM	Tue, Jun 15, 2010	25.29	25.71	25.18	25.70
209	AMEX	VNM	Mon, Jun 14, 2010	25.08	25.17	24.89	25.11
208	AMEX	VNM	Fri, Jun 11, 2010	24.36	24.74	24.30	24.59
207	AMEX	VNM	Thu, Jun 10, 2010	24.58	24.97	24.40	24.97
206	AMEX	VNM	Wed, Jun 9, 2010	24.29	24.48	24.00	24.03
205	AMEX	VNM	Tue, Jun 8, 2010	23.80	24.17	23.73	24.08
204	AMEX	VNM	Mon, Jun 7, 2010	23.95	24.15	23.59	23.59
203	AMEX	VNM	Fri, Jun 4, 2010	24.03	24.26	23.74	23.80
202	AMEX	VNM	Thu, Jun 3, 2010	24.86	24.86	24.54	24.64
201	AMEX	VNM	Wed, Jun 2, 2010	24.39	25.04	24.39	25.04
200	AMEX	VNM	Tue, Jun 1, 2010	24.35	24.67	24.14	24.16
199	AMEX	VNM	Fri, May 28, 2010	24.63	24.70	24.26	24.30
198	AMEX	VNM	Thu, May 27, 2010	24.00	24.40	23.95	24.40
197	AMEX	VNM	Wed, May 26, 2010	23.91	23.91	23.29	23.46
196	AMEX	VNM	Tue, May 25, 2010	22.89	23.80	22.78	23.77
195	AMEX	VNM	Mon, May 24, 2010	23.17	23.46	23.03	23.03
194	AMEX	VNM	Fri, May 21, 2010	22.94	23.20	22.55	23.04
193	AMEX	VNM	Thu, May 20, 2010	23.47	23.72	23.05	23.17
192	AMEX	VNM	Wed, May 19, 2010	24.06	24.06	23.36	23.61
191	AMEX	VNM	Tue, May 18, 2010	25.50	25.50	24.24	24.32
190	AMEX	VNM	Mon, May 17, 2010	25.25	25.27	24.55	24.90
189	AMEX	VNM	Fri, May 14, 2010	25.49	25.55	24.88	25.09
188	AMEX	VNM	Thu, May 13, 2010	26.01	26.04	25.63	25.67
187	AMEX	VNM	Wed, May 12, 2010	26.16	26.16	25.78	26.01
186	AMEX	VNM	Tue, May 11, 2010	26.01	26.40	25.93	25.94
185	AMEX	VNM	Mon, May 10, 2010	25.74	26.68	25.69	26.17
184	AMEX	VNM	Fri, May 7, 2010	25.58	26.00	25.00	25.33
183	AMEX	VNM	Thu, May 6, 2010	26.00	26.42	25.00	25.74
182	AMEX	VNM	Wed, May 5, 2010	26.15	26.37	25.94	26.18
181	AMEX	VNM	Tue, May 4, 2010	26.72	26.72	26.21	26.41
180	AMEX	VNM	Mon, May 3, 2010	26.61	26.90	26.58	26.76
179	AMEX	VNM	Fri, Apr 30, 2010	26.96	26.96	26.51	26.61
178	AMEX	VNM	Thu, Apr 29, 2010	26.76	27.14	26.74	27.09
177	AMEX	VNM	Wed, Apr 28, 2010	26.47	26.69	26.46	26.68
176	AMEX	VNM	Tue, Apr 27, 2010	26.35	26.50	26.02	26.11
175	AMEX	VNM	Mon, Apr 26, 2010	26.52	26.68	26.44	26.61
174	AMEX	VNM	Fri, Apr 23, 2010	26.40	26.94	26.35	26.94
173	AMEX	VNM	Thu, Apr 22, 2010	26.08	26.40	25.96	26.26
172	AMEX	VNM	Wed, Apr 21, 2010	25.70	25.79	25.50	25.59
171	AMEX	VNM	Tue, Apr 20, 2010	25.68	25.83	25.51	25.63
170	AMEX	VNM	Mon, Apr 19, 2010	25.35	25.81	25.35	25.70
169	AMEX	VNM	Fri, Apr 16, 2010	25.94	26.00	25.43	25.55
168	AMEX	VNM	Thu, Apr 15, 2010	26.07	26.21	25.90	26.16
167	AMEX	VNM	Wed, Apr 14, 2010	25.88	26.22	25.70	26.22
166	AMEX	VNM	Tue, Apr 13, 2010	25.86	25.93	25.62	25.85
165	AMEX	VNM	Mon, Apr 12, 2010	26.06	26.17	25.94	26.03
164	AMEX	VNM	Fri, Apr 9, 2010	26.00	26.13	25.86	26.11
163	AMEX	VNM	Thu, Apr 8, 2010	25.75	25.87	25.61	25.87
162	AMEX	VNM	Wed, Apr 7, 2010	25.78	26.00	25.62	25.62
161	AMEX	VNM	Tue, Apr 6, 2010	25.81	26.00	25.73	25.94
160	AMEX	VNM	Mon, Apr 5, 2010	25.85	25.99	25.79	25.93
159	AMEX	VNM	Thu, Apr 1, 2010	25.64	25.82	25.58	25.75
158	AMEX	VNM	Wed, Mar 31, 2010	24.93	25.21	24.91	25.16
157	AMEX	VNM	Tue, Mar 30, 2010	25.18	25.18	25.01	25.12
156	AMEX	VNM	Mon, Mar 29, 2010	25.29	25.37	25.20	25.37
155	AMEX	VNM	Fri, Mar 26, 2010	25.17	25.35	25.05	25.07
154	AMEX	VNM	Thu, Mar 25, 2010	25.14	25.19	24.77	24.87
153	AMEX	VNM	Wed, Mar 24, 2010	25.37	25.45	25.28	25.40
152	AMEX	VNM	Tue, Mar 23, 2010	25.75	25.76	25.11	25.24
151	AMEX	VNM	Mon, Mar 22, 2010	25.71	26.07	25.70	26.03
150	AMEX	VNM	Fri, Mar 19, 2010	26.25	26.25	25.70	25.84
149	AMEX	VNM	Thu, Mar 18, 2010	26.41	26.41	26.11	26.13
148	AMEX	VNM	Wed, Mar 17, 2010	26.15	26.32	26.04	26.29
147	AMEX	VNM	Tue, Mar 16, 2010	26.09	26.54	26.00	26.23
146	AMEX	VNM	Mon, Mar 15, 2010	26.66	26.83	26.40	26.83
145	AMEX	VNM	Fri, Mar 12, 2010	26.89	27.01	26.69	26.90
144	AMEX	VNM	Thu, Mar 11, 2010	26.60	26.72	26.35	26.58
143	AMEX	VNM	Wed, Mar 10, 2010	26.80	26.90	26.62	26.66
142	AMEX	VNM	Tue, Mar 9, 2010	26.54	26.90	26.51	26.88
141	AMEX	VNM	Mon, Mar 8, 2010	26.35	26.41	26.22	26.24
140	AMEX	VNM	Fri, Mar 5, 2010	26.01	26.42	26.01	26.42
139	AMEX	VNM	Thu, Mar 4, 2010	25.86	26.07	25.78	25.80
138	AMEX	VNM	Wed, Mar 3, 2010	25.70	25.89	25.65	25.72
137	AMEX	VNM	Tue, Mar 2, 2010	25.60	25.66	25.36	25.45
136	AMEX	VNM	Mon, Mar 1, 2010	25.41	25.75	25.41	25.65
135	AMEX	VNM	Fri, Feb 26, 2010	25.00	25.16	24.90	25.11
134	AMEX	VNM	Thu, Feb 25, 2010	24.44	24.83	24.33	24.83
133	AMEX	VNM	Wed, Feb 24, 2010	24.72	24.87	24.63	24.77
132	AMEX	VNM	Tue, Feb 23, 2010	25.20	25.20	24.50	24.54
131	AMEX	VNM	Mon, Feb 22, 2010	25.90	25.90	25.53	25.61
130	AMEX	VNM	Fri, Feb 19, 2010	25.94	26.15	25.89	26.04
129	AMEX	VNM	Thu, Feb 18, 2010	26.04	26.29	25.97	26.27
128	AMEX	VNM	Wed, Feb 17, 2010	26.03	26.24	25.95	26.24
127	AMEX	VNM	Tue, Feb 16, 2010	25.73	26.13	25.71	26.05
126	AMEX	VNM	Fri, Feb 12, 2010	25.31	25.51	25.20	25.48
125	AMEX	VNM	Thu, Feb 11, 2010	24.99	25.46	24.99	25.40
124	AMEX	VNM	Wed, Feb 10, 2010	25.26	25.29	24.82	24.96
123	AMEX	VNM	Tue, Feb 9, 2010	24.94	25.53	24.77	25.28
122	AMEX	VNM	Mon, Feb 8, 2010	24.73	25.06	24.59	24.60
121	AMEX	VNM	Fri, Feb 5, 2010	24.69	24.94	24.35	24.77
120	AMEX	VNM	Thu, Feb 4, 2010	25.19	25.40	24.65	24.69
119	AMEX	VNM	Wed, Feb 3, 2010	25.45	25.45	25.20	25.31
118	AMEX	VNM	Tue, Feb 2, 2010	25.08	25.50	24.94	25.50
117	AMEX	VNM	Mon, Feb 1, 2010	25.03	25.30	24.90	25.30
116	AMEX	VNM	Fri, Jan 29, 2010	24.86	25.06	24.45	24.45
115	AMEX	VNM	Thu, Jan 28, 2010	24.81	24.81	24.10	24.40
114	AMEX	VNM	Wed, Jan 27, 2010	24.71	24.86	24.51	24.86
113	AMEX	VNM	Tue, Jan 26, 2010	25.41	25.75	25.24	25.48
112	AMEX	VNM	Mon, Jan 25, 2010	25.06	25.06	24.69	24.98
111	AMEX	VNM	Fri, Jan 22, 2010	24.70	24.89	24.51	24.58
110	AMEX	VNM	Thu, Jan 21, 2010	25.34	25.36	24.52	24.58
109	AMEX	VNM	Wed, Jan 20, 2010	25.90	25.90	25.50	25.72
108	AMEX	VNM	Tue, Jan 19, 2010	26.56	26.57	26.10	26.57
107	AMEX	VNM	Fri, Jan 15, 2010	26.70	26.70	26.36	26.56
106	AMEX	VNM	Thu, Jan 14, 2010	27.09	27.29	26.98	27.13
105	AMEX	VNM	Wed, Jan 13, 2010	26.79	27.09	26.64	27.07
104	AMEX	VNM	Tue, Jan 12, 2010	26.40	26.40	26.10	26.10
103	AMEX	VNM	Mon, Jan 11, 2010	27.12	27.12	26.79	27.05
102	AMEX	VNM	Fri, Jan 8, 2010	27.02	27.47	26.97	27.30
101	AMEX	VNM	Thu, Jan 7, 2010	27.34	27.49	27.25	27.40
100	AMEX	VNM	Wed, Jan 6, 2010	27.51	27.56	27.36	27.43
99	AMEX	VNM	Tue, Jan 5, 2010	27.36	27.74	27.36	27.60
98	AMEX	VNM	Mon, Jan 4, 2010	26.70	27.00	26.67	27.00
97	AMEX	VNM	Thu, Dec 31, 2009	25.79	25.79	25.45	25.49
96	AMEX	VNM	Wed, Dec 30, 2009	25.51	25.79	25.47	25.73
95	AMEX	VNM	Tue, Dec 29, 2009	25.14	25.20	25.00	25.11
94	AMEX	VNM	Mon, Dec 28, 2009	25.59	25.70	25.40	25.59
93	AMEX	VNM	Thu, Dec 24, 2009	25.27	25.48	25.27	25.48
92	AMEX	VNM	Wed, Dec 23, 2009	25.17	25.17	24.62	24.97
91	AMEX	VNM	Tue, Dec 22, 2009	24.31	24.50	24.26	24.49
90	AMEX	VNM	Mon, Dec 21, 2009	24.21	24.57	24.21	24.45
89	AMEX	VNM	Fri, Dec 18, 2009	23.51	23.66	23.34	23.57
88	AMEX	VNM	Thu, Dec 17, 2009	23.35	23.76	23.20	23.32
87	AMEX	VNM	Wed, Dec 16, 2009	23.70	23.85	23.53	23.68
86	AMEX	VNM	Tue, Dec 15, 2009	24.07	24.15	23.90	24.05
85	AMEX	VNM	Mon, Dec 14, 2009	23.89	24.17	23.88	24.08
84	AMEX	VNM	Fri, Dec 11, 2009	23.49	23.49	23.21	23.31
83	AMEX	VNM	Thu, Dec 10, 2009	23.80	23.96	23.70	23.93
82	AMEX	VNM	Wed, Dec 9, 2009	24.18	24.18	23.88	24.14
81	AMEX	VNM	Tue, Dec 8, 2009	24.69	24.83	24.31	24.60
80	AMEX	VNM	Mon, Dec 7, 2009	25.23	25.30	25.02	25.14
79	AMEX	VNM	Fri, Dec 4, 2009	25.21	25.44	24.86	25.01
78	AMEX	VNM	Thu, Dec 3, 2009	25.17	25.28	24.82	24.85
77	AMEX	VNM	Wed, Dec 2, 2009	25.31	25.35	25.05	25.09
76	AMEX	VNM	Tue, Dec 1, 2009	25.95	26.29	25.90	26.20
75	AMEX	VNM	Mon, Nov 30, 2009	24.75	25.38	24.75	25.35
74	AMEX	VNM	Fri, Nov 27, 2009	24.11	24.90	24.07	24.72
73	AMEX	VNM	Wed, Nov 25, 2009	26.73	26.73	25.91	25.94
72	AMEX	VNM	Tue, Nov 24, 2009	27.49	27.50	27.11	27.31
71	AMEX	VNM	Mon, Nov 23, 2009	28.01	28.07	27.75	27.95
70	AMEX	VNM	Fri, Nov 20, 2009	27.97	28.07	27.83	28.04
69	AMEX	VNM	Thu, Nov 19, 2009	28.16	28.18	27.81	28.09
68	AMEX	VNM	Wed, Nov 18, 2009	28.22	28.37	28.01	28.37
67	AMEX	VNM	Tue, Nov 17, 2009	28.18	28.18	27.65	28.08
66	AMEX	VNM	Mon, Nov 16, 2009	28.41	28.81	28.31	28.77
65	AMEX	VNM	Fri, Nov 13, 2009	28.04	28.30	27.86	28.29
64	AMEX	VNM	Thu, Nov 12, 2009	28.08	28.23	27.80	27.88
63	AMEX	VNM	Wed, Nov 11, 2009	27.90	28.28	27.90	28.09
62	AMEX	VNM	Tue, Nov 10, 2009	27.45	27.54	27.24	27.50
61	AMEX	VNM	Mon, Nov 9, 2009	28.25	28.52	28.10	28.41
60	AMEX	VNM	Fri, Nov 6, 2009	28.25	28.78	28.25	28.69
59	AMEX	VNM	Thu, Nov 5, 2009	28.40	28.94	28.40	28.94
58	AMEX	VNM	Wed, Nov 4, 2009	27.71	28.27	27.71	27.88
57	AMEX	VNM	Tue, Nov 3, 2009	27.37	27.56	27.10	27.53
56	AMEX	VNM	Mon, Nov 2, 2009	28.62	28.72	27.80	28.21
55	AMEX	VNM	Fri, Oct 30, 2009	29.38	29.39	28.42	28.54
54	AMEX	VNM	Thu, Oct 29, 2009	29.47	30.04	29.20	29.86
53	AMEX	VNM	Wed, Oct 28, 2009	29.90	30.00	29.12	29.23
52	AMEX	VNM	Tue, Oct 27, 2009	30.30	30.42	30.00	30.12
51	AMEX	VNM	Mon, Oct 26, 2009	31.17	31.44	30.60	30.67
50	AMEX	VNM	Fri, Oct 23, 2009	31.73	31.73	30.86	30.97
49	AMEX	VNM	Thu, Oct 22, 2009	31.57	32.20	31.52	32.07
48	AMEX	VNM	Wed, Oct 21, 2009	31.62	31.92	31.31	31.40
47	AMEX	VNM	Tue, Oct 20, 2009	32.00	32.05	31.55	31.71
46	AMEX	VNM	Mon, Oct 19, 2009	31.72	32.15	31.55	31.97
45	AMEX	VNM	Fri, Oct 16, 2009	31.20	31.28	30.82	31.14
44	AMEX	VNM	Thu, Oct 15, 2009	31.39	31.87	31.39	31.85
43	AMEX	VNM	Wed, Oct 14, 2009	31.18	31.35	30.99	31.32
42	AMEX	VNM	Tue, Oct 13, 2009	30.37	30.37	29.85	30.15
41	AMEX	VNM	Mon, Oct 12, 2009	30.39	30.45	30.21	30.40
40	AMEX	VNM	Fri, Oct 9, 2009	29.82	29.82	29.41	29.63
39	AMEX	VNM	Thu, Oct 8, 2009	29.02	29.21	28.90	29.12
38	AMEX	VNM	Wed, Oct 7, 2009	28.71	28.71	28.20	28.48
37	AMEX	VNM	Tue, Oct 6, 2009	28.06	28.42	28.04	28.32
36	AMEX	VNM	Mon, Oct 5, 2009	27.80	29.16	27.61	27.94
35	AMEX	VNM	Fri, Oct 2, 2009	27.35	27.87	27.10	27.60
34	AMEX	VNM	Thu, Oct 1, 2009	28.50	28.57	28.00	28.04
33	AMEX	VNM	Wed, Sep 30, 2009	29.07	29.07	28.57	28.75
32	AMEX	VNM	Tue, Sep 29, 2009	29.02	29.13	28.88	29.05
31	AMEX	VNM	Mon, Sep 28, 2009	28.80	29.06	28.60	29.00
30	AMEX	VNM	Fri, Sep 25, 2009	28.54	28.92	28.50	28.71
29	AMEX	VNM	Thu, Sep 24, 2009	28.83	28.85	28.23	28.44
28	AMEX	VNM	Wed, Sep 23, 2009	28.89	29.37	28.70	28.70
27	AMEX	VNM	Tue, Sep 22, 2009	29.49	29.60	29.00	29.14
26	AMEX	VNM	Mon, Sep 21, 2009	28.91	29.69	28.70	29.21
25	AMEX	VNM	Fri, Sep 18, 2009	29.10	29.10	28.71	28.84
24	AMEX	VNM	Thu, Sep 17, 2009	28.91	28.91	28.55	28.62
23	AMEX	VNM	Wed, Sep 16, 2009	28.48	28.87	28.32	28.87
22	AMEX	VNM	Tue, Sep 15, 2009	28.44	28.62	28.22	28.62
21	AMEX	VNM	Mon, Sep 14, 2009	28.15	28.65	28.10	28.61
20	AMEX	VNM	Fri, Sep 11, 2009	28.16	28.21	27.90	28.00
19	AMEX	VNM	Thu, Sep 10, 2009	27.58	27.74	27.40	27.65
18	AMEX	VNM	Wed, Sep 9, 2009	27.45	27.74	27.31	27.55
17	AMEX	VNM	Tue, Sep 8, 2009	27.84	27.84	27.11	27.37
16	AMEX	VNM	Fri, Sep 4, 2009	27.27	27.34	26.69	26.99
15	AMEX	VNM	Thu, Sep 3, 2009	27.16	27.25	26.94	27.15
14	AMEX	VNM	Wed, Sep 2, 2009	26.59	26.93	26.58	26.83
13	AMEX	VNM	Tue, Sep 1, 2009	27.15	27.40	26.57	26.65
12	AMEX	VNM	Mon, Aug 31, 2009	27.02	27.28	27.02	27.13
11	AMEX	VNM	Fri, Aug 28, 2009	27.33	27.40	26.81	27.02
10	AMEX	VNM	Thu, Aug 27, 2009	27.01	27.01	26.60	26.78
9	AMEX	VNM	Wed, Aug 26, 2009	27.08	27.08	26.58	26.82
8	AMEX	VNM	Tue, Aug 25, 2009	27.44	27.46	25.70	25.70
7	AMEX	VNM	Mon, Aug 24, 2009	27.42	27.54	27.12	27.28
6	AMEX	VNM	Fri, Aug 21, 2009	27.35	27.57	27.05	27.47
5	AMEX	VNM	Thu, Aug 20, 2009	26.41	27.33	26.40	26.97
4	AMEX	VNM	Wed, Aug 19, 2009	25.83	26.24	25.57	26.13
3	AMEX	VNM	Tue, Aug 18, 2009	26.99	26.99	25.52	25.75
2	AMEX	VNM	Mon, Aug 17, 2009	26.05	29.47	25.20	25.23
1	AMEX	VNM	Fri, Aug 14, 2009	26.98	27.01	25.66	26.02
#	Exchange	Symbol	Date	Open	High	Low	Close

VanEck Vietnam ETF AMEX:VNM Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024