Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/16/2021	-1.20 / -3.22%	37.40	37.40	35.90	36.10	36.38	27.57	1,485,200
4/15/2021	-0.90 / -2.36%	38.20	38.50	37.10	37.30	37.82	28.49	1,301,200
4/14/2021	-0.20 / -0.52%	38.40	38.60	38.10	38.20	38.23	29.18	1,022,200
4/13/2021	-0.20 / -0.52%	38.80	38.95	38.35	38.40	38.60	29.33	886,300
4/12/2021	-0.55 / -1.40%	39.15	39.20	38.45	38.60	38.61	29.48	2,159,000
4/9/2021	-0.20 / -0.51%	39.45	39.45	39.00	39.15	39.17	29.90	745,800
4/8/2021	+0.25 / +0.64%	39.40	39.50	39.05	39.35	39.10	30.06	656,200
4/7/2021	-0.20 / -0.51%	39.30	39.30	39.05	39.10	39.16	29.87	709,900
4/6/2021	-0.20 / -0.51%	39.50	39.60	39.20	39.30	39.38	30.02	855,900
4/5/2021	+0.35 / +0.89%	40.00	40.00	39.15	39.50	39.45	30.17	836,700
4/2/2021	-0.35 / -0.89%	40.10	40.10	39.10	39.15	39.55	29.90	743,800
4/1/2021	+0.70 / +1.80%	38.80	39.50	38.80	39.50	39.31	30.17	488,400
3/31/2021	-0.20 / -0.51%	38.75	39.10	38.60	38.80	38.75	29.64	713,800
3/30/2021	-0.40 / -1.02%	39.20	39.35	38.85	39.00	39.10	29.79	750,000
3/29/2021	+0.40 / +1.03%	39.20	39.60	38.70	39.40	39.26	30.10	482,800
3/26/2021	+0.45 / +1.17%	38.40	39.30	38.00	39.00	38.61	29.79	806,900
3/25/2021	-0.35 / -0.90%	38.90	39.60	38.40	38.55	39.10	29.45	1,129,300
3/24/2021	-1.55 / -3.83%	40.00	40.30	38.00	38.90	39.37	29.71	1,534,500
3/23/2021	-1.00 / -2.41%	41.35	41.35	40.10	40.45	40.69	30.90	1,651,800
3/22/2021	-0.45 / -1.07%	42.00	42.00	41.30	41.45	41.60	31.66	928,600
3/19/2021	-0.50 / -1.18%	42.40	42.40	41.90	41.90	42.16	32.01	743,100
3/18/2021	0.00 / 0.00%	42.95	43.00	42.00	42.40	42.43	32.39	969,200
3/17/2021	+0.15 / +0.36%	42.55	42.60	42.20	42.40	42.44	32.39	753,600
3/16/2021	-0.10 / -0.24%	42.45	42.80	42.00	42.25	42.47	32.27	652,900
3/15/2021	0.00 / 0.00%	42.55	43.00	41.90	42.35	42.40	32.35	1,079,500
3/12/2021	-0.35 / -0.82%	42.70	42.90	42.00	42.35	42.70	32.35	949,800
3/11/2021	+0.15 / +0.35%	43.00	43.00	42.55	42.70	42.74	32.62	1,116,800
3/10/2021	+0.55 / +1.31%	42.00	42.60	41.70	42.55	42.00	32.50	1,356,800
3/9/2021	-0.75 / -1.75%	42.50	42.75	41.80	42.00	42.75	32.08	1,431,500
3/8/2021	+0.05 / +0.12%	43.50	43.60	42.50	42.75	43.07	32.65	1,094,300

<<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