Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/26/2019	-2.90 / -3.50%	82.70	82.80	79.90	79.90	81.29	29.16	203,330
8/23/2019	+0.40 / +0.49%	83.40	83.40	82.30	82.80	82.66	30.22	61,830
8/22/2019	-0.20 / -0.24%	82.60	83.10	82.30	82.40	82.62	30.07	104,170
8/21/2019	-0.10 / -0.12%	82.60	83.40	82.60	82.60	82.75	30.15	227,740
8/20/2019	-0.30 / -0.36%	84.00	84.40	82.50	82.70	82.97	30.18	81,220
8/19/2019	0.00 / 0.00%	83.00	85.00	82.20	83.00	83.80	30.29	138,440
8/16/2019	-1.00 / -1.19%	84.00	84.00	82.80	83.00	83.01	30.29	129,950
8/15/2019	+0.50 / +0.60%	82.50	84.10	82.20	84.00	82.99	30.66	96,320
8/14/2019	-1.30 / -1.53%	84.50	84.80	83.50	83.50	83.95	30.47	81,750
8/13/2019	-0.50 / -0.59%	85.50	85.50	83.70	84.80	84.46	30.95	75,720
8/12/2019	+0.30 / +0.35%	84.90	85.40	84.30	85.30	84.89	31.13	76,170
8/9/2019	+1.50 / +1.80%	83.50	85.00	83.50	85.00	84.32	31.02	95,390
8/8/2019	+0.80 / +0.97%	82.70	83.60	81.90	83.50	82.66	30.47	184,160
8/7/2019	-3.30 / -3.84%	86.00	86.10	82.20	82.70	84.38	30.18	304,710
8/6/2019	-1.00 / -1.15%	87.00	87.00	85.30	86.00	85.95	31.39	121,530
8/5/2019	-2.00 / -2.25%	88.10	90.00	87.00	87.00	87.60	31.75	179,280
8/2/2019	-0.30 / -0.34%	89.00	90.00	88.00	89.00	88.74	32.48	124,670
8/1/2019	+0.40 / +0.45%	88.90	89.90	88.00	89.30	89.26	32.59	109,510
7/31/2019	+0.60 / +0.68%	89.00	89.20	88.10	88.90	88.92	32.45	132,000
7/30/2019	+1.00 / +1.15%	87.90	89.00	87.50	88.30	88.50	32.23	180,760
7/29/2019	-0.60 / -0.68%	87.90	88.30	86.80	87.30	87.51	31.86	95,950
7/26/2019	-0.50 / -0.57%	87.90	88.40	87.80	87.90	88.08	32.08	118,270
7/25/2019	-0.10 / -0.11%	88.10	88.40	87.80	88.40	88.02	32.26	237,650
7/24/2019	-1.30 / -1.45%	90.00	90.00	88.20	88.50	88.81	32.30	175,110
7/23/2019	-0.70 / -0.77%	89.30	91.50	89.30	89.80	90.30	32.77	251,780
7/22/2019	-0.50 / -0.55%	91.10	91.10	88.80	90.50	89.92	33.03	203,980
7/19/2019	-0.80 / -0.87%	92.10	92.10	90.80	91.00	91.68	33.21	172,930
7/18/2019	+0.60 / +0.66%	91.00	92.20	90.30	91.80	91.49	33.50	197,800
7/17/2019	+2.10 / +2.36%	89.80	91.20	89.40	91.20	90.67	33.29	432,030
7/16/2019	-0.70 / -0.78%	90.00	90.60	89.10	89.10	89.95	32.52	151,160

<<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	5,400	6.97	-0.29%
ABT	4,100	39.50	1.28%
ACL	1,800	11.35	1.34%
AGF	20,400	2.20	-12.00%
ANV	2,234,500	18.45	3.07%
APT	500	2.70	0.00%
AVF	0	0.40	0.00%
BAF	3,226,600	24.85	-0.60%