Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/17/2021	-0.60 / -1.15%	52.40	53.20	51.40	51.80	52.15	39.57	2,425,900
9/16/2021	-1.20 / -2.24%	53.50	53.80	51.90	52.40	52.57	40.03	1,557,500
9/15/2021	+1.10 / +2.10%	52.30	53.80	51.70	53.60	53.03	40.94	2,177,300
9/14/2021	-0.50 / -0.94%	53.00	53.00	51.50	52.50	52.18	40.10	1,998,600
9/13/2021	+1.00 / +1.92%	52.80	53.50	51.80	53.00	52.81	40.48	3,208,500
9/10/2021	+1.50 / +2.97%	50.50	53.30	50.50	52.00	52.32	39.72	4,168,200
9/9/2021	+1.70 / +3.48%	48.90	50.60	48.70	50.50	49.53	38.57	1,569,000
9/8/2021	-0.20 / -0.41%	49.00	50.20	48.50	48.80	49.00	37.28	2,107,000
9/7/2021	-2.40 / -4.67%	51.40	51.50	48.50	49.00	50.00	37.43	3,017,800
9/6/2021	+1.40 / +2.80%	50.10	51.80	49.50	51.40	50.69	39.26	3,786,300
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

<<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