Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/19/2023	+1.90 / +2.71%	70.10	72.20	70.10	72.00	71.05	58.20	1,474,900
12/18/2023	-2.80 / -3.84%	73.60	73.60	70.10	70.10	70.97	56.67	965,400
12/15/2023	-0.80 / -1.09%	73.70	74.00	72.40	72.90	72.95	58.93	955,400
12/14/2023	-1.90 / -2.51%	76.00	76.00	73.40	73.70	74.54	59.58	921,200
12/13/2023	-0.60 / -0.79%	76.40	76.80	75.00	75.60	75.75	61.11	928,100
12/12/2023	+0.40 / +0.53%	75.80	76.50	75.50	76.20	76.14	61.60	482,800
12/11/2023	+0.90 / +1.20%	75.90	76.80	74.90	75.80	75.95	61.27	1,170,200
12/8/2023	-0.90 / -1.19%	75.80	76.20	74.60	74.90	75.04	60.55	1,085,000
12/7/2023	-0.10 / -0.13%	76.00	76.50	74.30	75.80	75.16	61.27	1,504,300
12/6/2023	+4.90 / +6.90%	71.50	75.90	71.10	75.90	74.29	61.35	2,765,700
12/5/2023	+2.20 / +3.20%	68.90	71.50	68.90	71.00	70.44	57.39	1,425,500
12/4/2023	+1.30 / +1.93%	67.70	69.50	67.70	68.80	68.69	55.61	1,015,900
12/1/2023	+1.50 / +2.27%	67.00	67.80	67.00	67.50	67.32	54.56	303,200
11/30/2023	-2.30 / -3.37%	68.50	68.90	66.00	66.00	67.47	53.35	782,400
11/29/2023	0.00 / 0.00%	68.70	69.00	68.30	68.30	68.57	55.21	321,100
11/28/2023	0.00 / 0.00%	68.30	68.40	66.70	68.30	67.46	55.21	557,100
11/27/2023	-1.20 / -1.73%	69.40	69.60	68.20	68.30	68.60	55.21	285,900
11/24/2023	0.00 / 0.00%	69.90	70.00	67.80	69.50	68.74	56.18	750,600
11/23/2023	-1.50 / -2.11%	71.00	72.00	69.50	69.50	70.80	56.18	816,600
11/22/2023	0.00 / 0.00%	71.00	72.40	70.30	71.00	70.88	57.39	659,500
11/21/2023	+1.00 / +1.43%	70.90	71.00	70.20	71.00	70.53	57.39	559,000
11/20/2023	-1.10 / -1.55%	69.00	70.80	69.00	70.00	70.09	56.58	613,500
11/17/2023	-2.20 / -3.00%	72.80	73.00	69.50	71.10	71.30	57.47	868,700
11/16/2023	+0.30 / +0.41%	72.90	74.60	72.30	73.30	73.28	59.25	626,800
11/15/2023	+2.80 / +3.99%	71.00	73.30	70.90	73.00	72.34	59.01	1,421,800
11/14/2023	+0.30 / +0.43%	71.30	71.30	69.40	70.20	70.39	56.75	516,000
11/13/2023	+0.80 / +1.16%	70.50	71.30	69.50	69.90	70.33	56.50	449,200
11/10/2023	-1.50 / -2.12%	70.00	70.50	69.00	69.10	69.88	55.86	717,900
11/9/2023	-1.40 / -1.94%	71.50	72.90	70.60	70.60	71.24	57.07	795,000
11/8/2023	+4.10 / +6.04%	67.90	72.00	67.30	72.00	69.89	58.20	572,000

<<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