Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/19/2019	+0.80 / +1.01%	79.20	80.40	79.00	80.00	79.77	29.20	97,970
9/18/2019	+0.20 / +0.25%	79.00	79.50	78.80	79.20	79.02	28.91	133,500
9/17/2019	+1.00 / +1.28%	78.80	79.10	77.70	79.00	78.73	28.83	118,970
9/16/2019	-1.70 / -2.13%	78.40	79.70	78.00	78.00	78.69	28.47	155,580
9/13/2019	+2.10 / +2.71%	77.60	79.80	77.50	79.70	78.65	29.09	126,380
9/12/2019	+0.60 / +0.78%	77.00	78.40	76.90	77.60	77.52	28.32	86,520
9/11/2019	-3.00 / -3.75%	80.00	80.00	76.50	77.00	77.62	28.10	172,050
9/10/2019	-0.80 / -0.99%	80.80	80.80	78.90	80.00	79.78	29.20	155,620
9/9/2019	+1.00 / +1.25%	79.60	81.00	79.10	80.80	80.70	29.49	50,880
9/6/2019	+0.40 / +0.50%	79.50	80.00	79.00	79.80	79.73	29.12	44,050
9/5/2019	-0.60 / -0.75%	80.00	80.10	78.50	79.40	79.41	28.98	64,170
9/4/2019	+1.40 / +1.78%	78.60	80.70	76.80	80.00	79.46	29.20	292,750
9/3/2019	-1.60 / -2.00%	80.20	80.20	78.00	78.60	78.96	28.69	29,320
8/30/2019	+2.20 / +2.82%	78.00	80.20	76.10	80.20	78.33	29.27	203,080
8/29/2019	0.00 / 0.00%	78.20	78.30	75.00	78.00	76.41	28.47	273,420
8/28/2019	-2.40 / -2.99%	80.40	80.90	78.00	78.00	78.94	28.47	173,460
8/27/2019	+0.50 / +0.63%	80.80	81.00	79.40	80.40	80.15	29.34	250,950
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

<<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%