Friday, November 8, 2024 12:21:07 PM - Markets open
VN-INDEX 1,254.73 -5.02/-0.40%
HNX-INDEX 226.81 -0.68/-0.30%
UPCOM-INDEX 92.08 -0.24/-0.26%
Vinhomes Joint Stock Company (VHM : HOSE)
Financials : Real Estate Holding & Development
40.55 -0.85/-2.05%
12:15:00 PM
Closing price on 1/21/2022
79.40 +0.80/+1.02%
Open 79.40
High 79.50
Low 77.70
Volume 5,040,100
Split-adjusted Price 77.15

Create Alert at: 38 42 44 ...
VHM Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
1/21/2022 +0.80 / +1.02% 79.40 79.50 77.70 79.40 78.85 77.15 5,040,100
1/20/2022 +1.00 / +1.29% 77.60 79.60 77.40 78.60 78.47 76.37 4,011,700
1/19/2022 +0.60 / +0.78% 77.00 78.30 77.00 77.60 77.71 75.40 3,344,400
1/18/2022 -2.10 / -2.65% 79.20 80.00 76.10 77.00 77.96 74.82 8,564,900
1/17/2022 -3.10 / -3.77% 82.30 82.50 79.10 79.10 80.75 76.86 8,310,500
1/14/2022 0.00 / 0.00% 82.00 82.80 81.60 82.20 82.13 79.87 3,772,600
1/13/2022 -1.40 / -1.67% 84.00 84.30 82.00 82.20 82.80 79.87 6,955,800
1/12/2022 0.00 / 0.00% 83.00 84.40 81.40 83.60 82.76 81.23 6,533,800
1/11/2022 -1.80 / -2.11% 85.50 85.70 83.00 83.60 84.49 81.23 6,318,500
1/10/2022 0.00 / 0.00% 85.50 87.40 84.60 85.40 86.12 82.98 10,064,000
1/7/2022 +0.10 / +0.12% 85.50 86.40 84.30 85.40 85.42 82.98 8,240,800
1/6/2022 +1.30 / +1.55% 84.00 86.00 84.00 85.30 85.27 82.88 10,734,600
1/5/2022 -1.10 / -1.29% 85.10 85.90 84.00 84.00 85.01 81.62 7,561,400
1/4/2022 +3.10 / +3.78% 82.70 85.40 82.50 85.10 84.10 82.69 12,311,600
12/31/2021 +0.40 / +0.49% 82.00 82.30 81.60 82.00 81.93 79.67 4,816,800
12/30/2021 -0.10 / -0.12% 82.40 82.40 81.60 81.60 81.90 79.29 6,058,800
12/29/2021 -1.10 / -1.33% 82.90 83.50 81.70 81.70 82.40 79.38 5,249,300
12/28/2021 0.00 / 0.00% 83.00 84.20 82.60 82.80 83.11 80.45 4,672,000
12/27/2021 -0.10 / -0.12% 83.10 83.50 81.50 82.80 82.55 80.45 5,188,000
12/24/2021 +0.40 / +0.48% 82.70 83.30 82.20 82.90 82.77 80.55 6,813,200
12/23/2021 -3.20 / -3.73% 85.90 86.10 82.50 82.50 83.87 80.16 36,389,260
12/22/2021 -0.30 / -0.35% 86.80 87.50 85.20 85.70 86.30 83.27 9,117,100
12/21/2021 +2.50 / +2.99% 83.50 86.80 83.50 86.00 85.49 83.56 16,641,300
12/20/2021 -1.00 / -1.18% 85.20 85.20 83.30 83.50 84.25 81.13 5,897,500
12/17/2021 +2.20 / +2.67% 82.40 86.00 82.40 84.50 84.32 82.10 25,449,700
12/16/2021 -0.30 / -0.36% 82.80 82.80 81.70 82.30 82.21 79.97 4,156,000
12/15/2021 +0.50 / +0.61% 82.20 82.90 81.60 82.60 82.12 80.26 4,847,700
12/14/2021 0.00 / 0.00% 82.50 83.00 81.90 82.10 82.31 79.77 3,970,400
12/13/2021 +1.20 / +1.48% 81.00 83.50 80.90 82.10 81.91 79.77 11,700,193
12/10/2021 -0.70 / -0.86% 81.30 81.60 80.60 80.90 81.11 78.60 4,927,100
VHM News
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)
31/10 VHM: Approving the international bond issuance
Related Companies
Volume Price Change
AAV  189,500 6.20 0.00%
AGG  118,800 15.40 -2.22%
API  266,300 7.50 -2.60%
ASM  180,100 8.88 0.23%
BCR  481,000 5.30 -1.85%
BII  25,100 0.70 0.00%
BVL  200 10.00 -5.66%
C21  200 15.60 -10.86%
CCI  100 21.40 4.39%
Market Update
Last updated at 12:15:00 PM
VN-INDEX 1,254.73 -5.02/-0.40%
Real-time chart
Top 5 Actives
Top 5 Gainers
Top 5 Losers
We continuously improve our services, here are the latest updates...
Portfolio
Allow you to monitor a customised group of securities. You can set up multiple Portfolios to help you better manage your investments.
Trigger Alerts
Get up-to-date alerts delivered directly to your email address.
Stock Screener
Allow you to filter the market and find exactly what sort of company you are looking for.
Live Terminal
Get instant access to FREE REAL-TIME streaming quotes for hundreds of stocks from HOSE, HNX and UPCOM exchanges.