Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/12/2021	-0.10 / -0.18%	56.60	58.00	56.30	57.00	57.02	43.54	913,500
10/11/2021	-0.10 / -0.17%	57.20	57.50	56.00	57.10	56.76	43.62	1,248,200
10/8/2021	+1.60 / +2.88%	55.50	58.90	55.30	57.20	57.11	43.69	2,255,600
10/7/2021	+0.80 / +1.46%	54.80	56.00	54.10	55.60	55.27	42.47	2,050,800
10/6/2021	+0.10 / +0.18%	54.80	55.10	54.00	54.80	54.66	41.86	637,300
10/5/2021	+0.50 / +0.92%	54.90	55.20	54.20	54.70	54.82	41.78	1,139,600
10/4/2021	+1.80 / +3.44%	52.40	55.80	52.20	54.20	54.27	41.40	2,679,000
10/1/2021	+0.70 / +1.35%	51.40	52.80	51.10	52.40	52.38	40.03	1,936,180
9/30/2021	-0.10 / -0.19%	52.70	52.70	51.60	51.70	52.21	39.49	1,352,400
9/29/2021	+1.00 / +1.97%	50.40	52.20	49.80	51.80	51.22	39.57	1,843,100
9/28/2021	+2.80 / +5.83%	47.70	50.80	47.70	50.80	49.33	38.80	1,761,500
9/27/2021	-1.40 / -2.83%	49.00	49.50	48.00	48.00	48.61	36.66	2,245,100
9/24/2021	-1.10 / -2.18%	50.40	50.40	48.50	49.40	49.60	37.73	2,429,300
9/23/2021	-0.50 / -0.98%	51.10	51.50	50.50	50.50	51.06	38.57	1,679,700
9/22/2021	0.00 / 0.00%	51.00	51.40	50.60	51.00	50.97	38.96	1,176,700
9/21/2021	+1.10 / +2.20%	48.80	51.30	48.50	51.00	50.06	38.96	3,009,000
9/20/2021	-1.90 / -3.67%	51.80	52.80	49.90	49.90	51.15	38.12	3,293,800
9/17/2021	-0.60 / -1.15%	52.40	53.20	51.40	51.80	52.15	39.57	2,425,900
9/16/2021	-1.20 / -2.24%	53.50	53.80	51.90	52.40	52.57	40.03	1,557,500
9/15/2021	+1.10 / +2.10%	52.30	53.80	51.70	53.60	53.03	40.94	2,177,300
9/14/2021	-0.50 / -0.94%	53.00	53.00	51.50	52.50	52.18	40.10	1,998,600
9/13/2021	+1.00 / +1.92%	52.80	53.50	51.80	53.00	52.81	40.48	3,208,500
9/10/2021	+1.50 / +2.97%	50.50	53.30	50.50	52.00	52.32	39.72	4,168,200
9/9/2021	+1.70 / +3.48%	48.90	50.60	48.70	50.50	49.53	38.57	1,569,000
9/8/2021	-0.20 / -0.41%	49.00	50.20	48.50	48.80	49.00	37.28	2,107,000
9/7/2021	-2.40 / -4.67%	51.40	51.50	48.50	49.00	50.00	37.43	3,017,800
9/6/2021	+1.40 / +2.80%	50.10	51.80	49.50	51.40	50.69	39.26	3,786,300
9/1/2021	+0.45 / +0.91%	49.00	50.80	48.75	50.00	50.10	38.19	3,043,800
8/31/2021	-0.45 / -0.90%	50.90	50.90	49.15	49.55	50.08	37.85	3,423,300
8/30/2021	+3.20 / +6.84%	47.50	50.00	47.00	50.00	49.44	38.19	5,881,500

<<Previous 30 days Next 30 days>>

VHC News

21/11	VHC: Record date for the 2024 cash dividend payment
07/11	VHC: Plan for the 1st cash dividend payment in 2024
07/11	VHC: Transferring ESOP shares
05/11	VHC: Report Insider Transaction
01/11	VHC: CBTT Nghị quyết HĐQT thông qua sửa đổi điều lệ Công ty

More News

Related Companies

	Volume	Price	Change
AAM	8,200	6.90	-1.43%
ABT	100	39.55	0.00%
ACL	12,700	11.30	-1.31%
AGF	200	2.50	-3.85%
ANV	736,200	17.70	-1.12%
APT	0	2.70	0.00%
AVF	0	0.40	0.00%
BAF	3,248,900	24.40	-0.20%