Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/24/2022	+3.50 / +3.87%	91.60	94.00	90.00	94.00	92.28	74.01	1,338,100
5/23/2022	+1.40 / +1.57%	89.60	94.60	88.00	90.50	91.96	71.26	2,058,700
5/20/2022	-1.90 / -2.09%	90.50	92.00	89.00	89.10	90.25	70.15	1,340,100
5/19/2022	0.00 / 0.00%	88.50	92.50	87.50	91.00	90.20	71.65	1,640,100
5/18/2022	+4.00 / +4.60%	88.00	93.00	87.40	91.00	91.01	71.65	1,526,600
5/17/2022	+5.60 / +6.88%	76.10	87.00	75.80	87.00	79.30	68.50	2,232,100
5/16/2022	-6.10 / -6.97%	88.00	90.00	81.40	81.40	83.96	64.09	2,561,400
5/13/2022	-6.50 / -6.91%	90.50	92.50	87.50	87.50	88.66	68.89	1,646,200
5/12/2022	-7.00 / -6.93%	99.10	101.00	94.00	94.00	96.27	74.01	1,623,400
5/11/2022	-1.00 / -0.98%	102.00	104.90	97.50	101.00	100.41	79.52	1,262,300
5/10/2022	+3.70 / +3.76%	92.00	102.50	91.60	102.00	97.17	80.31	1,709,900
5/9/2022	-7.30 / -6.91%	102.50	106.50	98.30	98.30	100.48	77.40	1,903,700
5/6/2022	+2.60 / +2.52%	99.50	108.90	99.50	105.60	105.59	83.14	3,028,100
5/5/2022	-1.00 / -0.96%	104.80	104.80	98.50	103.00	101.80	81.10	1,715,200
5/4/2022	0.00 / 0.00%	102.00	107.60	102.00	104.00	105.77	81.88	1,619,400
4/29/2022	+6.50 / +6.67%	97.00	104.00	96.30	104.00	101.01	81.88	2,242,900
4/28/2022	+2.10 / +2.20%	96.00	99.40	95.50	97.50	97.89	76.77	1,218,900
4/27/2022	+6.20 / +6.95%	88.70	95.40	87.20	95.40	92.04	75.11	1,845,400
4/26/2022	+0.10 / +0.11%	82.90	89.20	82.90	89.20	84.80	70.23	2,933,400
4/25/2022	-6.70 / -6.99%	95.80	95.80	89.10	89.10	90.72	70.15	997,600
4/22/2022	-7.20 / -6.99%	103.50	104.00	95.80	95.80	98.09	75.43	2,915,200
4/21/2022	-3.40 / -3.20%	103.50	106.50	102.00	103.00	103.62	81.10	956,600
4/20/2022	+4.40 / +4.31%	100.10	108.50	98.50	106.40	104.76	83.77	2,145,400
4/19/2022	-3.50 / -3.32%	105.80	106.00	101.70	102.00	103.52	80.31	1,756,300
4/18/2022	+0.90 / +0.86%	104.00	108.00	103.00	105.50	105.57	83.07	1,221,000
4/15/2022	+2.00 / +1.95%	102.00	105.40	100.50	104.60	103.54	82.36	840,700
4/14/2022	+4.70 / +4.80%	98.50	104.00	98.30	102.60	101.32	80.78	1,719,000
4/13/2022	+0.10 / +0.10%	97.10	101.00	97.10	97.90	98.72	77.08	1,251,900
4/12/2022	+6.30 / +6.89%	92.80	97.90	91.60	97.80	95.59	77.00	1,296,500
4/8/2022	+1.70 / +1.89%	89.80	92.90	88.80	91.50	90.50	72.04	1,043,700

<<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	10,500	6.99	6.72%
ABT	1,600	39.00	-0.51%
ACL	8,300	11.35	-2.16%
AGF	0	2.50	0.00%
ANV	675,400	18.00	-1.10%
APT	0	2.70	0.00%
AVF	0	0.40	0.00%
BAF	3,232,900	24.90	1.63%