Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/2/2020	+0.10 / +0.12%	84.50	85.50	84.50	84.90	85.05	62.57	238,600
12/31/2019	-0.70 / -0.82%	85.50	85.80	84.50	84.80	84.93	62.49	430,660
12/30/2019	+1.00 / +1.18%	84.40	86.60	84.40	85.50	85.37	63.01	918,320
12/27/2019	+0.30 / +0.36%	84.20	84.90	83.40	84.50	84.14	62.27	519,680
12/26/2019	+0.50 / +0.60%	83.70	84.90	83.20	84.20	84.30	62.05	426,570
12/25/2019	0.00 / 0.00%	83.70	84.20	82.80	83.70	83.47	61.68	361,820
12/24/2019	-0.10 / -0.12%	83.30	83.80	81.80	83.70	82.80	61.68	1,012,210
12/23/2019	-0.40 / -0.48%	85.00	85.00	83.60	83.80	84.16	61.75	618,720
12/20/2019	+0.30 / +0.36%	84.00	85.60	84.00	84.20	84.51	62.05	4,525,190
12/19/2019	0.00 / 0.00%	83.80	85.00	82.50	83.90	84.15	61.83	1,133,160
12/18/2019	-1.60 / -1.87%	84.70	85.50	83.00	83.90	84.05	61.83	1,536,730
12/17/2019	-0.60 / -0.70%	86.10	87.00	84.60	85.50	85.75	63.01	1,638,130
12/16/2019	-3.00 / -3.37%	87.60	88.50	85.60	86.10	86.82	63.45	1,790,700
12/13/2019	-2.10 / -2.30%	91.20	91.40	89.10	89.10	90.25	65.66	482,940
12/12/2019	+0.10 / +0.11%	91.10	91.20	90.00	91.20	90.56	67.21	884,980
12/11/2019	-0.40 / -0.44%	91.30	91.50	89.40	91.10	90.45	67.13	645,660
12/10/2019	-0.50 / -0.54%	92.30	92.30	88.00	91.50	90.68	67.43	1,586,750
12/9/2019	0.00 / 0.00%	92.00	93.00	91.50	92.00	92.03	67.80	625,460
12/6/2019	0.00 / 0.00%	92.00	92.20	91.60	92.00	91.89	67.80	2,525,080
12/5/2019	+0.20 / +0.22%	92.80	93.50	91.80	92.00	92.74	67.80	3,438,400
12/4/2019	0.00 / 0.00%	91.70	92.30	90.60	91.80	91.16	67.65	3,184,900
12/3/2019	-0.10 / -0.11%	91.20	92.30	89.50	91.80	90.63	67.65	33,921,960
12/2/2019	0.00 / 0.00%	92.50	93.00	91.40	91.90	92.61	67.72	4,472,445
11/29/2019	+0.30 / +0.33%	91.60	92.00	90.80	91.90	91.72	67.72	2,939,310
11/28/2019	-1.40 / -1.51%	93.00	93.00	91.50	91.60	92.05	67.50	2,798,710
11/27/2019	-0.30 / -0.32%	93.50	93.50	92.80	93.00	93.16	68.53	2,245,100
11/26/2019	+0.10 / +0.11%	94.00	94.10	93.30	93.30	93.72	68.76	3,442,780
11/25/2019	-0.30 / -0.32%	92.50	93.90	91.70	93.20	92.93	68.68	2,300,820
11/22/2019	-1.80 / -1.89%	95.90	95.90	90.30	93.50	93.57	68.90	4,070,940
11/21/2019	-0.90 / -0.94%	96.20	96.40	95.10	95.30	95.70	70.23	3,252,820

<<Previous 30 days Next 30 days>>

VHM News

13/11	VHM: EGM Resolution
06/11	VHM: Explanation for Q3.2024 financial statements
05/11	VHM: Amending cooperation agreements with Vingroup
01/11	VHM: Documents of collecting shareholders' written opinions
31/10	VHM: Approving the issuance of bonds to the international market (source VHM)

More News

Related Companies

	Volume	Price	Change
AAV	987,800	6.80	0.00%
AGG	258,900	15.00	2.04%
API	369,100	7.20	1.41%
ASM	498,200	8.66	1.05%
BCR	822,600	5.10	0.00%
BII	0	0.70	0.00%
BVL	6,400	10.20	-2.86%
C21	100	17.70	1.72%
CCI	13,700	23.00	1.55%