Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/5/2022	+1.50 / +1.99%	75.80	78.00	75.80	77.00	77.03	60.63	303,800
10/4/2022	-3.50 / -4.43%	80.90	80.90	75.50	75.50	77.61	59.44	599,100
10/3/2022	-5.90 / -6.95%	83.10	83.50	79.00	79.00	81.31	62.20	661,100
9/30/2022	+4.90 / +6.13%	78.50	85.60	75.50	84.90	80.03	66.85	874,900
9/29/2022	0.00 / 0.00%	81.20	81.20	78.00	80.00	80.42	62.99	528,200
9/28/2022	+0.30 / +0.38%	78.10	80.50	78.00	80.00	79.40	62.99	575,100
9/27/2022	-1.30 / -1.60%	81.40	81.50	79.70	79.70	80.46	62.75	211,700
9/26/2022	-2.60 / -3.11%	81.20	82.90	77.80	81.00	79.64	63.78	1,077,300
9/23/2022	-0.60 / -0.71%	84.00	84.50	82.80	83.60	83.54	65.82	341,100
9/22/2022	+0.80 / +0.96%	82.10	84.50	80.80	84.20	82.13	66.29	753,100
9/21/2022	-1.60 / -1.88%	83.70	84.70	81.50	83.40	82.64	65.66	859,400
9/20/2022	+1.30 / +1.55%	84.10	86.00	83.10	85.00	84.20	66.92	695,700
9/19/2022	-6.30 / -7.00%	89.90	89.90	83.70	83.70	85.91	65.90	1,173,200
9/16/2022	-1.30 / -1.42%	91.00	91.60	88.00	90.00	89.60	70.86	1,267,600
9/15/2022	+1.00 / +1.11%	91.80	93.00	90.60	91.30	92.00	71.89	932,600
9/14/2022	-0.50 / -0.55%	89.50	90.80	89.00	90.30	89.87	71.10	553,600
9/13/2022	+0.60 / +0.67%	90.00	92.10	90.00	90.80	90.91	71.49	827,200
9/12/2022	0.00 / 0.00%	91.00	91.00	89.60	90.20	89.98	71.02	705,900
9/9/2022	+2.30 / +2.62%	89.00	90.20	87.60	90.20	88.83	71.02	890,300
9/8/2022	0.00 / 0.00%	88.90	89.80	87.50	87.90	88.40	69.21	704,300
9/7/2022	-3.50 / -3.83%	91.40	91.90	87.90	87.90	89.79	69.21	1,236,000
9/6/2022	-1.40 / -1.51%	93.90	94.20	91.40	91.40	93.11	71.96	1,277,300
9/5/2022	-0.60 / -0.64%	93.40	94.00	92.70	92.80	92.99	73.07	663,900
8/31/2022	+3.00 / +3.32%	89.90	93.90	89.90	93.40	92.19	73.54	1,269,400
8/30/2022	+1.40 / +1.57%	90.70	91.90	89.20	90.40	90.68	71.18	1,187,000
8/29/2022	-0.80 / -0.89%	87.10	89.00	86.90	89.00	87.81	70.07	1,076,000
8/26/2022	+0.70 / +0.79%	89.70	91.00	89.00	89.80	89.99	70.70	1,206,800
8/25/2022	+1.40 / +1.60%	87.70	89.20	87.60	89.10	88.30	70.15	889,000
8/24/2022	+1.60 / +1.86%	86.30	89.30	86.20	87.70	87.86	69.05	833,600
8/23/2022	+0.20 / +0.23%	85.00	86.50	84.80	86.10	85.76	67.79	719,100

<<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