Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/23/2024	-0.65 / -1.51%	43.05	43.20	42.30	42.35	42.56	42.35	5,255,800
1/22/2024	-0.05 / -0.12%	43.35	43.45	42.80	43.00	43.07	43.00	4,709,100
1/19/2024	-0.15 / -0.35%	43.35	43.60	43.00	43.05	43.28	43.05	5,531,400
1/18/2024	+1.30 / +3.10%	42.25	43.50	42.05	43.20	42.82	43.20	8,938,800
1/17/2024	-0.75 / -1.76%	42.65	42.85	41.90	41.90	42.32	41.90	6,343,500
1/16/2024	+1.05 / +2.52%	41.60	42.65	41.45	42.65	42.06	42.65	3,774,400
1/15/2024	+0.30 / +0.73%	41.80	41.85	41.40	41.60	41.67	41.60	3,149,500
1/12/2024	-0.70 / -1.67%	41.80	41.90	40.90	41.30	41.32	41.30	8,327,100
1/11/2024	-0.70 / -1.64%	42.50	43.05	42.00	42.00	42.45	42.00	6,969,000
1/10/2024	-0.30 / -0.70%	43.00	43.00	42.10	42.70	42.53	42.70	6,789,400
1/9/2024	-0.35 / -0.81%	43.15	43.30	42.65	43.00	42.92	43.00	6,377,100
1/8/2024	+0.25 / +0.58%	43.20	43.85	42.90	43.35	43.35	43.35	6,213,900
1/5/2024	-0.35 / -0.81%	43.45	43.55	43.05	43.10	43.28	43.10	5,928,338
1/4/2024	+0.05 / +0.12%	43.55	43.70	43.25	43.45	43.49	43.45	8,778,000
1/3/2024	+0.40 / +0.93%	42.60	43.40	42.55	43.40	42.96	43.40	6,112,600
1/2/2024	-0.20 / -0.46%	43.30	43.75	42.55	43.00	43.05	43.00	8,888,500
12/29/2023	-0.50 / -1.14%	44.05	44.10	43.20	43.20	43.53	43.20	5,546,500
12/28/2023	+1.80 / +4.30%	42.10	43.80	42.05	43.70	43.15	43.70	13,344,900
12/27/2023	0.00 / 0.00%	42.00	42.15	41.85	41.90	41.99	41.90	96,259,400
12/26/2023	+0.70 / +1.70%	41.50	42.20	41.30	41.90	41.84	41.90	10,394,700
12/25/2023	+0.90 / +2.23%	40.30	41.25	40.30	41.20	40.77	41.20	35,112,700
12/22/2023	+0.10 / +0.25%	40.20	40.40	40.00	40.30	40.13	40.30	3,343,900
12/21/2023	+0.25 / +0.63%	39.70	40.45	39.65	40.20	40.08	40.20	3,556,500
12/20/2023	+0.45 / +1.14%	39.85	39.95	39.50	39.95	39.74	39.95	3,671,600
12/19/2023	-0.40 / -1.00%	39.90	39.95	39.30	39.50	39.53	39.50	5,227,500
12/18/2023	0.00 / 0.00%	40.20	40.20	39.85	39.90	39.99	39.90	3,637,400
12/15/2023	-0.40 / -0.99%	40.45	40.55	39.85	39.90	40.03	39.90	6,799,900
12/14/2023	-0.45 / -1.10%	41.10	41.25	40.25	40.30	40.63	40.30	4,704,300
12/13/2023	-0.30 / -0.73%	41.20	41.65	40.65	40.75	41.27	40.75	9,940,000
12/12/2023	+0.05 / +0.12%	41.00	41.30	40.75	41.05	41.04	41.05	6,337,100

<<Previous 30 days Next 30 days>>

VHM News

30/05	VHM: Signing agreements with NVY Vietnam
20/05	VHM: Notice of the 11th bond interest payment period (VHM121025)
16/05	VHM: Explanation for Q1.2024 financial statements
25/04	VHM: Notice of the 11st bond interest payment period
19/04	VHM: Supplement to documents of AGM 2024 via the website

More News

Related Companies

	Volume	Price	Change
AAV	5,123,600	6.90	-9.21%
AGG	1,581,100	26.30	-0.75%
API	1,068,800	10.30	-6.36%
ASM	3,481,200	12.20	-0.81%
BCR	3,130,600	6.60	-4.35%
BII	519,500	0.90	12.50%
BVL	0	11.00	0.00%
C21	800	18.60	14.81%
CCI	100	21.10	0.00%