Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/1/2021	+0.45 / +0.91%	49.00	50.80	48.75	50.00	50.10	38.19	3,043,800
8/31/2021	-0.45 / -0.90%	50.90	50.90	49.15	49.55	50.08	37.85	3,423,300
8/30/2021	+3.20 / +6.84%	47.50	50.00	47.00	50.00	49.44	38.19	5,881,500
8/27/2021	+1.10 / +2.41%	45.70	46.90	44.80	46.80	46.09	35.75	1,864,100
8/26/2021	+0.90 / +2.01%	44.80	46.35	43.90	45.70	45.09	34.91	2,186,200
8/25/2021	+0.55 / +1.24%	44.10	45.10	43.80	44.80	44.54	34.22	1,313,100
8/24/2021	+1.70 / +4.00%	42.55	44.25	41.50	44.25	43.27	33.80	3,112,000
8/23/2021	-2.55 / -5.65%	44.40	45.50	42.55	42.55	43.63	32.50	3,140,900
8/20/2021	-2.50 / -5.25%	47.60	47.60	44.30	45.10	45.99	34.45	3,863,100
8/19/2021	0.00 / 0.00%	47.70	48.50	47.20	47.60	47.87	36.36	2,683,400
8/18/2021	+1.40 / +3.03%	45.90	48.50	45.90	47.60	47.73	36.36	4,645,400
8/17/2021	+0.30 / +0.65%	45.50	46.50	45.50	46.20	46.18	35.29	1,986,800
8/16/2021	+0.80 / +1.77%	46.90	47.20	45.80	45.90	46.56	35.06	3,412,000
8/13/2021	+2.95 / +7.00%	42.80	45.10	42.70	45.10	43.81	34.45	4,725,600
8/12/2021	+0.15 / +0.36%	42.00	42.55	41.65	42.15	42.19	32.20	1,390,200
8/11/2021	-0.90 / -2.10%	42.90	43.50	42.00	42.00	42.58	32.08	1,552,600
8/10/2021	+0.40 / +0.94%	42.80	43.45	42.20	42.90	42.92	32.77	2,381,900
8/9/2021	+0.70 / +1.67%	41.50	42.70	41.30	42.50	42.29	32.46	1,789,300
8/6/2021	-0.40 / -0.95%	42.25	42.30	41.60	41.80	41.91	31.93	1,049,300
8/5/2021	+1.45 / +3.56%	40.75	42.70	40.75	42.20	41.97	32.23	1,709,000
8/4/2021	+0.50 / +1.24%	40.15	41.20	39.70	40.75	40.27	31.13	1,931,200
8/3/2021	-0.35 / -0.86%	40.50	40.80	40.10	40.25	40.32	30.74	1,574,500
8/2/2021	-0.50 / -1.22%	40.75	41.10	40.25	40.60	40.65	31.01	1,462,700
7/30/2021	+0.10 / +0.24%	41.00	41.55	40.95	41.10	41.21	31.39	1,205,700
7/29/2021	-0.20 / -0.49%	41.50	41.60	40.90	41.00	41.08	31.32	1,005,900
7/28/2021	+0.25 / +0.61%	40.55	41.70	40.40	41.20	40.95	31.47	840,700
7/27/2021	-0.20 / -0.49%	41.80	41.95	40.75	40.95	41.31	31.28	1,387,300
7/26/2021	+1.40 / +3.52%	39.30	41.30	38.80	41.15	40.37	31.43	1,253,300
7/23/2021	-0.80 / -1.97%	40.50	40.80	39.75	39.75	40.20	30.36	1,123,100
7/22/2021	+2.15 / +5.60%	38.10	40.55	38.10	40.55	39.76	30.97	2,124,400

<<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	10,600	6.99	6.72%
ABT	1,600	39.00	-0.51%
ACL	9,100	11.20	-3.45%
AGF	0	2.50	0.00%
ANV	828,600	17.90	-1.65%
APT	0	2.70	0.00%
AVF	0	0.40	0.00%
BAF	3,702,000	25.00	2.04%