Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/20/2018	-0.70 / -0.65%	107.20	109.80	106.10	107.20	108.11	37.52	173,100
11/19/2018	-1.00 / -0.92%	109.90	109.90	107.30	107.90	108.23	37.77	111,740
11/16/2018	+4.40 / +4.21%	106.00	109.00	105.00	108.90	106.93	38.12	291,630
11/15/2018	+1.10 / +1.06%	101.60	105.00	101.60	104.50	103.53	36.58	216,230
11/14/2018	-1.70 / -1.62%	105.20	106.00	101.20	103.40	104.01	36.19	340,470
11/13/2018	+1.10 / +1.06%	102.00	107.00	102.00	105.10	105.53	36.79	403,630
11/12/2018	+3.50 / +3.48%	100.00	104.00	99.00	104.00	101.99	36.40	286,930
11/9/2018	-2.50 / -2.43%	102.00	105.10	99.50	100.50	101.55	35.18	241,290
11/8/2018	+2.70 / +2.69%	100.50	103.00	100.50	103.00	101.96	36.05	236,090
11/7/2018	+1.30 / +1.31%	99.00	101.60	98.00	100.30	99.99	35.11	506,550
11/6/2018	+2.00 / +2.06%	98.80	100.00	98.00	99.00	99.25	34.65	390,290
11/5/2018	+2.20 / +2.32%	94.80	99.20	94.00	97.00	97.46	33.95	455,780
11/2/2018	+3.80 / +4.18%	91.00	95.10	91.00	94.80	93.67	33.18	359,930
11/1/2018	-3.00 / -3.19%	94.90	94.90	90.90	91.00	92.43	31.85	226,100
10/31/2018	+4.00 / +4.44%	91.90	95.10	91.40	94.00	93.00	32.90	1,730,530
10/30/2018	-3.80 / -4.05%	93.80	94.50	89.90	90.00	91.96	31.50	271,000
10/29/2018	+0.50 / +0.54%	93.30	95.50	93.00	93.80	94.09	32.83	201,180
10/26/2018	-3.20 / -3.32%	98.20	98.90	92.70	93.30	95.04	32.66	222,000
10/25/2018	-2.50 / -2.53%	94.90	97.00	93.00	96.50	94.64	33.78	394,760
10/24/2018	-2.00 / -1.98%	101.00	102.00	96.00	99.00	99.16	34.65	213,500
10/23/2018	+0.70 / +0.70%	105.00	105.00	100.00	101.00	101.77	35.35	495,200
10/22/2018	+6.50 / +6.93%	93.80	100.30	93.80	100.30	98.00	35.11	465,490
10/19/2018	+4.10 / +4.57%	88.00	93.80	88.00	93.80	91.76	32.83	283,210
10/18/2018	-0.10 / -0.11%	88.40	91.90	88.40	89.70	90.27	31.40	67,240
10/17/2018	-0.20 / -0.22%	91.00	92.70	89.60	89.80	90.91	31.43	112,100
10/16/2018	+2.00 / +2.27%	88.90	90.20	86.70	90.00	89.81	31.50	100,660
10/15/2018	-0.70 / -0.79%	88.70	88.80	86.00	88.00	87.85	30.80	151,580
10/12/2018	+1.70 / +1.95%	85.20	90.00	84.10	88.70	86.15	31.05	354,460
10/11/2018	-6.50 / -6.95%	90.00	90.00	87.00	87.00	87.74	30.45	523,010
10/10/2018	+1.10 / +1.19%	92.40	94.30	92.40	93.50	93.39	32.73	86,820

<<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%