Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/27/2019	+1.00 / +1.33%	75.00	76.50	75.00	76.00	76.03	27.74	175,360
11/26/2019	-1.70 / -2.22%	76.70	77.30	75.00	75.00	76.01	27.37	144,620
11/25/2019	-0.80 / -1.03%	78.00	78.00	76.30	76.70	76.98	27.99	85,120
11/22/2019	-1.00 / -1.27%	78.50	78.50	77.50	77.50	77.95	28.29	20,140
11/21/2019	0.00 / 0.00%	78.50	78.50	78.20	78.50	78.43	28.65	45,050
11/20/2019	-0.40 / -0.51%	78.60	78.60	78.10	78.50	78.38	28.65	13,970
11/19/2019	-0.10 / -0.13%	79.20	79.20	78.30	78.90	78.59	28.80	15,180
11/18/2019	+0.40 / +0.51%	78.60	79.30	78.30	79.00	78.65	28.83	72,610
11/15/2019	-0.20 / -0.25%	78.40	78.80	77.60	78.60	78.20	28.69	53,020
11/14/2019	-0.10 / -0.13%	78.90	78.90	78.30	78.80	78.72	28.76	139,200
11/13/2019	0.00 / 0.00%	79.00	79.00	78.30	78.90	78.72	28.80	144,920
11/12/2019	-0.30 / -0.38%	79.10	79.30	78.70	78.90	78.99	28.80	87,200
11/11/2019	0.00 / 0.00%	79.20	79.70	78.80	79.20	79.16	28.91	180,480
11/8/2019	-0.50 / -0.63%	79.80	79.90	79.20	79.20	79.62	28.91	197,450
11/7/2019	-0.40 / -0.50%	80.10	80.50	79.40	79.70	79.65	29.09	132,480
11/6/2019	-1.70 / -2.08%	81.60	81.80	79.80	80.10	80.35	29.23	214,210
11/5/2019	+0.20 / +0.25%	81.60	81.90	81.60	81.80	81.76	29.85	77,960
11/4/2019	+0.10 / +0.12%	82.00	82.00	81.00	81.60	81.53	29.78	96,110
11/1/2019	+0.70 / +0.87%	80.20	81.70	80.20	81.50	81.29	29.74	217,390
10/31/2019	-0.20 / -0.25%	81.00	81.30	80.60	80.80	80.85	29.49	101,190
10/30/2019	+0.40 / +0.50%	80.30	81.40	80.30	81.00	81.10	29.56	123,710
10/29/2019	-0.70 / -0.86%	81.00	81.90	80.50	80.60	81.08	29.42	76,710
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

<<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%