Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/28/2019	+2.20 / +2.78%	79.10	81.50	79.10	81.30	80.87	29.67	356,150
10/25/2019	+0.60 / +0.76%	79.30	79.50	78.60	79.10	79.11	28.87	94,870
10/24/2019	+1.00 / +1.29%	78.00	78.50	77.50	78.50	77.79	28.65	66,450
10/23/2019	-0.40 / -0.51%	77.90	78.40	77.30	77.50	77.75	28.29	83,400
10/22/2019	-2.80 / -3.47%	78.50	79.00	77.70	77.90	78.20	28.43	328,960
10/21/2019	+0.30 / +0.37%	80.00	80.70	79.50	80.70	80.14	29.45	56,210
10/18/2019	+0.40 / +0.50%	80.00	81.50	79.60	80.40	80.53	29.34	184,460
10/17/2019	-0.20 / -0.25%	80.20	80.70	79.40	80.00	79.72	29.20	131,200
10/16/2019	+0.60 / +0.75%	79.60	80.20	79.50	80.20	79.90	29.27	150,820
10/15/2019	+0.60 / +0.76%	79.60	79.60	78.50	79.60	78.82	29.05	156,910
10/14/2019	+0.10 / +0.13%	78.90	80.10	78.70	79.00	79.35	28.83	150,190
10/11/2019	+0.80 / +1.02%	78.10	80.00	77.70	78.90	78.14	28.80	251,890
10/10/2019	+0.60 / +0.77%	77.40	78.70	77.40	78.10	77.99	28.50	291,450
10/9/2019	-1.00 / -1.27%	78.50	78.90	77.30	77.50	77.95	28.29	289,100
10/8/2019	-1.50 / -1.88%	80.00	80.00	78.50	78.50	78.85	28.65	245,050
10/7/2019	-1.50 / -1.84%	81.50	81.60	79.50	80.00	80.13	29.20	232,340
10/4/2019	-1.40 / -1.69%	83.00	83.00	81.50	81.50	82.00	29.74	181,560
10/3/2019	0.00 / 0.00%	82.00	83.00	81.60	82.90	82.40	30.26	123,480
10/2/2019	-0.70 / -0.84%	83.60	83.70	82.50	82.90	83.05	30.26	160,460
10/1/2019	+2.20 / +2.70%	81.80	83.60	81.80	83.60	82.99	30.51	217,250
9/30/2019	+2.40 / +3.04%	79.00	81.90	79.00	81.40	80.64	29.71	259,930
9/27/2019	-0.20 / -0.25%	79.50	79.90	78.70	79.00	79.00	28.83	92,060
9/26/2019	+0.20 / +0.25%	79.50	79.80	79.10	79.20	79.38	28.91	53,590
9/25/2019	-0.50 / -0.63%	79.20	79.60	79.00	79.00	79.16	28.83	45,250
9/24/2019	-0.20 / -0.25%	79.70	79.70	79.10	79.50	79.40	29.01	58,350
9/23/2019	+0.20 / +0.25%	79.50	79.70	78.70	79.70	79.22	29.09	113,280
9/20/2019	-0.50 / -0.63%	80.00	80.10	79.00	79.50	79.61	29.01	129,670
9/19/2019	+0.80 / +1.01%	79.20	80.40	79.00	80.00	79.77	29.20	97,970
9/18/2019	+0.20 / +0.25%	79.00	79.50	78.80	79.20	79.02	28.91	133,500
9/17/2019	+1.00 / +1.28%	78.80	79.10	77.70	79.00	78.73	28.83	118,970

<<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	5,400	6.97	-0.29%
ABT	4,100	39.50	1.28%
ACL	1,800	11.35	1.34%
AGF	20,400	2.20	-12.00%
ANV	2,234,500	18.45	3.07%
APT	500	2.70	0.00%
AVF	0	0.40	0.00%
BAF	3,226,600	24.85	-0.60%