Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/31/2021	-0.20 / -0.50%	40.60	40.65	39.50	40.00	39.86	30.55	1,257,000
5/28/2021	+0.40 / +1.01%	40.20	40.40	39.60	40.20	39.99	30.71	1,516,700
5/27/2021	+0.45 / +1.14%	39.40	40.50	39.15	39.80	39.90	30.40	1,791,500
5/26/2021	-0.35 / -0.88%	39.10	39.60	39.10	39.35	39.22	30.06	823,900
5/25/2021	+0.30 / +0.76%	39.40	40.00	39.40	39.70	39.80	30.32	753,200
5/24/2021	-0.10 / -0.25%	40.00	40.30	39.30	39.40	39.83	30.10	923,100
5/21/2021	+1.70 / +4.50%	37.90	40.00	37.90	39.50	39.25	30.17	2,082,200
5/20/2021	-0.10 / -0.26%	38.00	38.00	37.50	37.80	37.68	28.87	770,400
5/19/2021	-0.05 / -0.13%	37.95	38.15	37.80	37.90	37.90	28.95	459,200
5/18/2021	-0.05 / -0.13%	38.00	38.20	37.80	37.95	37.80	28.99	696,600
5/17/2021	+0.70 / +1.88%	37.30	38.20	36.80	38.00	36.80	29.03	1,000,500
5/14/2021	-0.50 / -1.32%	38.00	38.05	37.20	37.30	37.67	28.49	597,200
5/13/2021	-0.40 / -1.05%	38.20	38.20	37.70	37.80	37.92	28.87	584,800
5/12/2021	+1.80 / +4.95%	36.50	38.30	36.50	38.20	37.82	29.18	1,417,400
5/11/2021	+0.65 / +1.82%	35.80	37.20	35.75	36.40	36.46	27.80	926,300
5/10/2021	-0.35 / -0.97%	36.00	36.00	35.50	35.75	35.74	27.31	747,400
5/7/2021	-0.55 / -1.50%	36.50	36.60	35.95	36.10	36.14	27.57	725,700
5/6/2021	+0.45 / +1.24%	36.20	36.80	35.85	36.65	36.22	27.99	840,600
5/5/2021	+0.10 / +0.28%	36.20	36.50	36.15	36.20	36.26	27.65	563,000
5/4/2021	-0.80 / -2.17%	36.10	36.30	35.50	36.10	36.06	27.57	473,500
4/29/2021	0.00 / 0.00%	36.90	36.95	36.55	36.90	36.76	28.19	519,300
4/28/2021	+0.90 / +2.50%	36.00	36.90	35.95	36.90	36.21	28.19	623,200
4/27/2021	-0.20 / -0.55%	36.20	36.30	35.80	36.00	36.04	27.50	300,600
4/26/2021	-0.50 / -1.36%	37.00	37.00	36.00	36.20	36.36	27.65	431,600
4/23/2021	+0.80 / +2.23%	35.70	36.90	35.20	36.70	35.84	28.03	637,500
4/22/2021	-0.80 / -2.18%	37.00	37.00	35.90	35.90	36.32	27.42	766,900
4/20/2021	+0.05 / +0.14%	36.80	37.45	36.50	36.70	36.95	28.03	1,092,560
4/19/2021	+0.55 / +1.52%	36.10	37.00	36.10	36.65	36.63	27.99	602,400
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

<<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%