Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/2/2022	-2.20 / -2.68%	82.50	82.60	80.00	80.00	80.76	62.99	790,800
8/1/2022	-0.20 / -0.24%	80.50	82.30	78.50	82.20	80.19	64.72	1,433,900
7/29/2022	0.00 / 0.00%	82.00	82.40	80.60	82.40	81.51	64.88	1,458,500
7/28/2022	+1.60 / +1.98%	81.40	82.40	81.00	82.40	81.77	64.88	787,500
7/27/2022	+2.00 / +2.54%	78.30	80.80	77.60	80.80	78.38	63.62	714,800
7/26/2022	-4.30 / -5.17%	83.20	83.50	78.30	78.80	80.08	62.04	1,158,100
7/25/2022	-0.80 / -0.95%	84.10	85.00	83.10	83.10	84.05	65.43	561,100
7/22/2022	-0.10 / -0.12%	84.00	84.50	82.70	83.90	83.61	66.06	705,300
7/21/2022	-1.80 / -2.10%	87.50	88.20	84.00	84.00	85.89	66.14	1,196,100
7/20/2022	+1.70 / +2.02%	84.50	86.90	83.70	85.80	85.39	67.55	735,700
7/19/2022	+0.20 / +0.24%	83.90	85.40	83.10	84.10	84.31	66.22	897,700
7/18/2022	+3.40 / +4.22%	81.90	84.60	80.50	83.90	82.35	66.06	997,300
7/15/2022	+0.50 / +0.63%	80.10	81.50	79.10	80.50	80.53	63.38	671,200
7/14/2022	+0.40 / +0.50%	77.60	80.00	77.50	80.00	78.50	62.99	881,100
7/13/2022	-0.70 / -0.87%	81.60	82.20	79.60	79.60	81.12	62.67	654,300
7/12/2022	+5.20 / +6.92%	75.50	80.30	74.50	80.30	78.27	63.22	1,194,900
7/11/2022	-5.40 / -6.71%	79.20	80.00	74.90	75.10	76.64	59.13	1,481,000
7/8/2022	-1.10 / -1.35%	82.90	83.10	80.50	80.50	81.79	63.38	594,200
7/7/2022	+1.60 / +2.00%	79.80	81.80	77.10	81.60	80.25	64.25	852,800
7/6/2022	-1.30 / -1.60%	79.00	84.90	78.00	80.00	80.44	62.99	1,647,700
7/5/2022	-6.10 / -6.98%	85.10	86.80	81.30	81.30	82.83	64.01	2,240,200
7/4/2022	-2.60 / -2.89%	90.80	90.90	83.80	87.40	88.11	68.81	1,775,500
7/1/2022	-3.50 / -3.74%	92.00	92.50	88.50	90.00	89.98	70.86	1,274,700
6/30/2022	-0.60 / -0.64%	94.50	94.50	91.00	93.50	92.64	73.62	1,282,100
6/29/2022	+2.10 / +2.28%	89.50	94.10	87.00	94.10	90.07	74.09	2,542,300
6/28/2022	-0.70 / -0.76%	92.70	93.70	88.00	92.00	91.53	72.44	2,187,400
6/27/2022	+2.70 / +3.00%	91.50	92.80	89.00	92.70	91.39	72.99	774,200
6/24/2022	-3.60 / -3.85%	95.00	95.50	90.00	90.00	92.67	70.86	959,000
6/23/2022	+6.10 / +6.97%	83.60	93.60	83.60	93.60	89.99	73.70	1,360,200
6/22/2022	-6.50 / -6.91%	94.30	95.00	87.50	87.50	88.98	68.89	3,022,800

<<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	400	6.60	0.76%
ABT	800	39.00	-0.51%
ACL	500	11.50	-0.86%
AGF	0	2.50	0.00%
ANV	319,700	18.05	-0.82%
APT	0	2.70	0.00%
AVF	0	0.40	0.00%
BAF	807,600	24.40	-0.41%