Saturday, November 9, 2024 11:00:12 AM - Markets closed
VN-INDEX 1,252.56 -7.19/-0.57%
HNX-INDEX 226.88 -0.61/-0.27%
UPCOM-INDEX 92.15 -0.17/-0.18%
Vinhomes Joint Stock Company (VHM : HOSE)
Financials : Real Estate Holding & Development
40.00 -1.40/-3.38%
3:05:02 PM
Closing price on 1/5/2021
95.60 +3.60/+3.91%
Open 91.80
High 96.00
Low 91.50
Volume 3,498,500
Split-adjusted Price 70.45

Create Alert at: 38 42 44 ...
VHM Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
1/5/2021 +3.60 / +3.91% 91.80 96.00 91.50 95.60 93.99 70.45 3,498,500
1/4/2021 +2.50 / +2.79% 91.00 92.90 89.90 92.00 90.92 67.80 3,712,910
12/31/2020 -0.70 / -0.78% 91.20 91.40 89.50 89.50 90.54 65.96 1,512,810
12/30/2020 -0.10 / -0.11% 90.60 92.00 90.00 90.20 91.40 66.47 2,347,680
12/29/2020 +2.60 / +2.96% 87.70 90.50 87.10 90.30 88.96 66.54 3,451,160
12/28/2020 +0.10 / +0.11% 88.50 88.60 86.70 87.70 87.86 64.63 1,935,670
12/25/2020 +1.30 / +1.51% 86.20 87.60 85.60 87.60 86.82 64.56 1,679,140
12/24/2020 -1.10 / -1.26% 88.00 88.10 84.50 86.30 87.40 63.60 2,687,430
12/23/2020 +0.50 / +0.58% 87.40 89.00 86.80 87.40 87.87 64.41 3,304,430
12/22/2020 -0.20 / -0.23% 87.20 87.90 86.40 86.90 87.25 64.04 2,506,460
12/21/2020 +1.80 / +2.11% 85.60 87.30 85.60 87.10 86.73 64.19 3,342,250
12/18/2020 +0.60 / +0.71% 84.70 86.00 84.60 85.30 85.19 62.86 3,238,890
12/17/2020 -1.50 / -1.74% 86.00 86.00 84.50 84.70 85.06 62.42 4,901,100
12/16/2020 +0.20 / +0.23% 86.00 86.60 85.50 86.20 86.03 63.52 1,812,470
12/15/2020 -1.00 / -1.15% 86.50 88.10 85.00 86.00 86.68 63.38 4,050,090
12/14/2020 +2.00 / +2.35% 85.40 87.00 85.00 87.00 85.80 64.11 3,064,170
12/11/2020 +1.40 / +1.67% 83.60 85.00 83.40 85.00 84.00 62.64 2,690,400
12/10/2020 -1.40 / -1.65% 85.40 85.70 83.60 83.60 84.73 61.61 2,406,160
12/9/2020 +0.60 / +0.71% 84.50 85.30 84.20 85.00 84.69 62.64 2,454,430
12/8/2020 -0.30 / -0.35% 84.90 85.70 84.30 84.40 84.83 62.20 1,808,040
12/7/2020 -0.20 / -0.24% 84.50 85.10 83.80 84.70 84.33 62.42 1,499,390
12/4/2020 0.00 / 0.00% 85.00 85.20 84.10 84.90 84.78 62.57 2,210,950
12/3/2020 -0.30 / -0.35% 85.60 85.60 84.50 84.90 84.87 62.57 2,248,140
12/2/2020 +1.90 / +2.28% 83.20 85.80 83.20 85.20 84.64 62.79 4,823,540
12/1/2020 +0.70 / +0.85% 81.50 83.30 81.50 83.30 82.45 61.39 3,497,660
11/30/2020 -0.40 / -0.48% 83.50 84.30 82.20 82.60 83.06 60.87 3,753,370
11/27/2020 +0.30 / +0.36% 82.70 83.50 82.10 83.00 82.81 61.17 2,562,240
11/26/2020 -0.80 / -0.96% 82.90 83.20 82.10 82.70 82.74 60.94 2,313,600
11/25/2020 -0.30 / -0.36% 84.00 85.70 83.40 83.50 84.66 61.53 3,544,000
11/24/2020 +3.20 / +3.97% 81.00 83.80 80.60 83.80 82.19 61.75 5,558,900
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  736,200 6.30 1.61%
AGG  237,100 15.55 -1.27%
API  590,200 7.60 -1.30%
ASM  391,000 8.82 -0.45%
BCR  1,270,900 5.40 0.00%
BII  225,900 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 3:05:02 PM
VN-INDEX 1,252.56 -7.19/-0.57%
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.