Thursday, November 7, 2024 3:50:14 PM - Markets closed
VN-INDEX 1,259.75 -1.53/-0.12%
HNX-INDEX 227.49 -0.27/-0.12%
UPCOM-INDEX 92.32 -0.39/-0.42%
Vinhomes Joint Stock Company (VHM : HOSE)
Financials : Real Estate Holding & Development
41.40 -0.15/-0.36%
3:05:01 PM
Closing price on 1/4/2023
49.00 -0.40/-0.81%
Open 49.90
High 49.90
Low 49.00
Volume 1,176,400
Split-adjusted Price 49.00

Create Alert at: 39 43 45 ...
VHM Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
1/4/2023 -0.40 / -0.81% 49.90 49.90 49.00 49.00 49.34 49.00 1,176,400
1/3/2023 +1.40 / +2.92% 48.00 49.40 47.00 49.40 48.50 49.40 1,622,300
12/30/2022 +0.20 / +0.42% 49.00 49.00 47.55 48.00 48.28 48.00 1,197,100
12/29/2022 +0.10 / +0.21% 47.60 48.50 47.40 47.80 47.97 47.80 1,506,100
12/28/2022 +0.20 / +0.42% 47.70 48.50 46.50 47.70 47.82 47.70 1,485,500
12/27/2022 +0.50 / +1.06% 46.30 50.20 45.15 47.50 46.60 47.50 12,578,300
12/26/2022 -2.80 / -5.62% 49.50 49.60 47.00 47.00 48.18 47.00 2,139,600
12/23/2022 +0.80 / +1.63% 49.40 50.00 48.20 49.80 49.18 49.80 1,368,900
12/22/2022 +0.50 / +1.03% 48.55 49.65 48.55 49.00 49.09 49.00 2,238,300
12/21/2022 +0.30 / +0.62% 48.80 48.80 46.60 48.50 47.76 48.50 1,880,900
12/20/2022 0.00 / 0.00% 48.20 48.60 46.30 48.20 47.08 48.20 3,420,300
12/19/2022 -1.10 / -2.23% 49.40 50.20 48.20 48.20 49.37 48.20 2,140,200
12/16/2022 -1.40 / -2.76% 50.30 51.20 49.30 49.30 49.91 49.30 3,490,900
12/15/2022 -2.30 / -4.34% 53.00 53.10 50.70 50.70 52.01 50.70 2,949,400
12/14/2022 0.00 / 0.00% 53.70 53.70 51.40 53.00 52.52 53.00 10,026,100
12/13/2022 +2.50 / +4.95% 50.50 53.00 49.95 53.00 50.88 53.00 4,250,600
12/12/2022 -3.60 / -6.65% 54.20 54.20 50.50 50.50 52.22 50.50 3,867,300
12/9/2022 -1.30 / -2.35% 55.40 55.60 53.70 54.10 54.40 54.10 3,483,100
12/8/2022 -0.10 / -0.18% 57.00 57.00 54.50 55.40 55.63 55.40 4,142,000
12/7/2022 +0.50 / +0.91% 54.20 56.70 54.20 55.50 55.57 55.50 3,601,000
12/6/2022 -3.30 / -5.66% 58.30 58.30 54.30 55.00 56.15 55.00 4,418,600
12/5/2022 +1.10 / +1.92% 57.50 58.30 56.80 58.30 57.58 58.30 9,097,300
12/2/2022 +3.70 / +6.92% 53.50 57.20 53.00 57.20 54.87 57.20 6,364,400
12/1/2022 -1.00 / -1.83% 55.10 56.20 53.50 53.50 55.08 53.50 5,868,300
11/30/2022 +1.40 / +2.64% 53.60 54.50 52.00 54.50 53.22 54.50 10,691,900
11/29/2022 +2.90 / +5.78% 51.60 53.10 50.40 53.10 51.73 53.10 7,431,800
11/28/2022 +3.20 / +6.81% 47.50 50.20 47.40 50.20 49.86 50.20 7,815,000
11/25/2022 +2.00 / +4.44% 46.00 47.05 45.80 47.00 46.68 47.00 3,344,500
11/24/2022 +0.60 / +1.35% 44.35 45.50 44.20 45.00 44.90 45.00 1,182,600
11/23/2022 -0.90 / -1.99% 45.00 46.00 44.30 44.40 45.19 44.40 1,111,300
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  273,500 6.20 -1.59%
AGG  305,400 15.75 -0.32%
API  435,300 7.70 -1.28%
ASM  388,100 8.86 -0.11%
BCR  544,200 5.40 0.00%
BII  0 0.70 0.00%
BVL  0 10.60 0.00%
C21  1,900 17.50 0.00%
CCI  0 20.50 0.00%
Market Update
Last updated at 3:05:01 PM
VN-INDEX 1,259.75 -1.53/-0.12%
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.