Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/19/2021	+0.80 / +2.03%	39.20	40.95	39.00	40.30	40.26	30.78	846,700
2/18/2021	+1.10 / +2.86%	38.80	40.15	38.30	39.50	39.05	30.17	1,065,400
2/17/2021	+1.75 / +4.77%	37.00	38.50	37.00	38.40	37.67	29.33	828,400
2/9/2021	+0.50 / +1.38%	36.15	36.90	35.85	36.65	36.40	27.99	620,500
2/8/2021	-0.95 / -2.56%	37.10	37.20	34.55	36.15	36.60	27.61	1,030,900
2/5/2021	+0.10 / +0.27%	37.00	37.50	36.90	37.10	37.10	28.34	961,600
2/4/2021	-0.20 / -0.54%	37.50	37.80	36.95	37.00	37.27	28.26	723,100
2/3/2021	+1.90 / +5.38%	36.00	37.75	35.80	37.20	36.63	28.42	1,142,600
2/2/2021	-0.10 / -0.28%	36.00	36.00	34.65	35.30	35.16	26.96	1,174,100
2/1/2021	-2.60 / -6.84%	38.00	38.30	35.35	35.40	36.78	27.04	1,374,600
1/29/2021	+0.10 / +0.26%	35.30	39.30	35.30	38.00	37.44	29.03	1,215,100
1/28/2021	-2.80 / -6.88%	38.10	39.00	37.90	37.90	37.90	28.95	1,719,600
1/27/2021	-0.50 / -1.21%	41.25	42.25	40.50	40.70	41.44	31.09	1,288,600
1/26/2021	-1.30 / -3.06%	42.50	42.55	41.05	41.20	41.78	31.47	1,034,200
1/25/2021	+0.80 / +1.92%	41.70	43.30	41.50	42.50	41.89	32.46	2,185,700
1/22/2021	+0.20 / +0.48%	41.50	42.90	41.00	41.70	41.77	31.85	2,560,100
1/21/2021	+0.10 / +0.24%	41.40	41.90	40.80	41.50	41.32	31.70	1,411,200
1/20/2021	-0.60 / -1.43%	42.20	42.50	40.00	41.40	41.20	31.62	1,183,200
1/19/2021	-1.35 / -3.11%	43.50	44.60	40.35	42.00	43.06	32.08	2,415,600
1/18/2021	+1.25 / +2.97%	42.50	43.40	42.20	43.35	42.83	33.11	2,054,600
1/15/2021	-0.35 / -0.82%	42.55	43.00	42.00	42.10	42.46	32.16	1,737,700
1/14/2021	-0.60 / -1.39%	43.00	43.05	42.20	42.45	42.49	32.43	1,597,700
1/13/2021	-0.55 / -1.26%	43.60	43.75	43.00	43.05	43.05	32.88	1,598,000
1/12/2021	+0.30 / +0.69%	43.40	43.95	42.50	43.60	43.25	33.30	1,666,000
1/11/2021	+1.50 / +3.59%	42.00	43.50	41.45	43.30	41.50	33.07	2,692,000
1/8/2021	+0.20 / +0.48%	41.80	42.45	41.60	41.80	42.06	31.93	1,428,500
1/7/2021	+0.50 / +1.22%	41.20	42.00	40.60	41.60	41.23	31.78	1,664,800
1/6/2021	-0.85 / -2.03%	41.95	42.05	41.00	41.10	41.32	31.39	3,676,600
1/5/2021	-0.05 / -0.12%	41.60	42.25	41.60	41.95	41.95	32.04	1,172,300
1/4/2021	+0.60 / +1.45%	42.00	42.25	41.65	42.00	42.00	32.08	1,936,900

<<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	2,900	6.90	0.00%
ABT	0	39.55	0.00%
ACL	25,400	11.55	2.21%
AGF	0	2.50	0.00%
ANV	697,100	17.90	1.13%
APT	0	2.70	0.00%
AVF	0	0.40	0.00%
BAF	3,792,000	24.40	0.00%