Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/22/2022	+0.80 / +0.96%	82.10	84.50	80.80	84.20	82.13	66.29	753,100
9/21/2022	-1.60 / -1.88%	83.70	84.70	81.50	83.40	82.64	65.66	859,400
9/20/2022	+1.30 / +1.55%	84.10	86.00	83.10	85.00	84.20	66.92	695,700
9/19/2022	-6.30 / -7.00%	89.90	89.90	83.70	83.70	85.91	65.90	1,173,200
9/16/2022	-1.30 / -1.42%	91.00	91.60	88.00	90.00	89.60	70.86	1,267,600
9/15/2022	+1.00 / +1.11%	91.80	93.00	90.60	91.30	92.00	71.89	932,600
9/14/2022	-0.50 / -0.55%	89.50	90.80	89.00	90.30	89.87	71.10	553,600
9/13/2022	+0.60 / +0.67%	90.00	92.10	90.00	90.80	90.91	71.49	827,200
9/12/2022	0.00 / 0.00%	91.00	91.00	89.60	90.20	89.98	71.02	705,900
9/9/2022	+2.30 / +2.62%	89.00	90.20	87.60	90.20	88.83	71.02	890,300
9/8/2022	0.00 / 0.00%	88.90	89.80	87.50	87.90	88.40	69.21	704,300
9/7/2022	-3.50 / -3.83%	91.40	91.90	87.90	87.90	89.79	69.21	1,236,000
9/6/2022	-1.40 / -1.51%	93.90	94.20	91.40	91.40	93.11	71.96	1,277,300
9/5/2022	-0.60 / -0.64%	93.40	94.00	92.70	92.80	92.99	73.07	663,900
8/31/2022	+3.00 / +3.32%	89.90	93.90	89.90	93.40	92.19	73.54	1,269,400
8/30/2022	+1.40 / +1.57%	90.70	91.90	89.20	90.40	90.68	71.18	1,187,000
8/29/2022	-0.80 / -0.89%	87.10	89.00	86.90	89.00	87.81	70.07	1,076,000
8/26/2022	+0.70 / +0.79%	89.70	91.00	89.00	89.80	89.99	70.70	1,206,800
8/25/2022	+1.40 / +1.60%	87.70	89.20	87.60	89.10	88.30	70.15	889,000
8/24/2022	+1.60 / +1.86%	86.30	89.30	86.20	87.70	87.86	69.05	833,600
8/23/2022	+0.20 / +0.23%	85.00	86.50	84.80	86.10	85.76	67.79	719,100
8/22/2022	0.00 / 0.00%	84.50	86.10	84.10	85.90	84.87	67.63	757,000
8/19/2022	-1.20 / -1.38%	86.80	87.60	85.60	85.90	86.75	67.63	706,400
8/18/2022	+0.20 / +0.23%	86.90	87.90	86.20	87.10	87.12	68.58	583,300
8/17/2022	+0.10 / +0.12%	87.00	89.60	86.80	86.90	88.44	68.42	1,271,900
8/16/2022	-1.00 / -1.14%	87.90	87.90	86.80	86.80	87.22	68.34	583,700
8/15/2022	+0.80 / +0.92%	87.50	88.00	87.00	87.80	87.45	69.13	807,700
8/12/2022	+2.90 / +3.45%	84.70	87.60	83.60	87.00	86.07	68.50	1,669,800
8/11/2022	+0.40 / +0.48%	84.20	86.20	83.70	84.10	84.81	66.22	1,054,900
8/10/2022	-0.80 / -0.95%	84.00	85.80	83.70	83.70	84.41	65.90	607,700

<<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