Saturday, November 30, 2024 4:55:22 PM - Markets closed
VN-INDEX 1,250.46 +8.35/+0.67%
HNX-INDEX 224.64 +1.07/+0.48%
UPCOM-INDEX 92.74 +0.39/+0.43%
Vinhomes Joint Stock Company (VHM : HOSE)
Financials : Real Estate Holding & Development
40.80 -0.30/-0.73%
3:05:00 PM
Closing price on 10/10/2018
80.10 +0.10/+0.13%
Open 81.50
High 81.50
Low 80.00
Volume 378,520
Split-adjusted Price 58.33

Create Alert at: 38 42 44 ...
VHM Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
10/10/2018 +0.10 / +0.13% 81.50 81.50 80.00 80.10 80.36 58.33 378,520
10/9/2018 0.00 / 0.00% 81.20 82.20 80.00 80.00 81.14 58.25 267,080
10/8/2018 -1.70 / -2.08% 82.50 83.00 80.00 80.00 81.91 58.25 265,800
10/5/2018 -0.50 / -0.49% 104.00 104.00 102.10 102.10 102.67 59.48 304,710
10/4/2018 +0.60 / +0.59% 104.00 104.00 102.60 102.60 102.96 59.77 331,810
10/3/2018 -2.00 / -1.92% 104.90 104.90 101.90 102.00 102.86 59.42 507,970
10/2/2018 +0.90 / +0.87% 104.30 105.00 103.80 104.00 104.38 60.58 784,540
10/1/2018 -2.90 / -2.74% 106.50 107.10 103.10 103.10 105.57 60.06 523,580
9/28/2018 +2.00 / +1.92% 105.50 106.00 104.60 106.00 105.30 61.75 1,746,730
9/27/2018 +2.10 / +2.06% 103.00 104.50 103.00 104.00 103.94 60.58 1,085,470
9/26/2018 -0.50 / -0.49% 102.00 102.50 101.90 101.90 102.06 59.36 513,580
9/25/2018 -0.50 / -0.49% 103.00 103.40 101.60 102.40 102.58 59.65 622,130
9/24/2018 +1.40 / +1.38% 101.50 103.00 101.50 102.90 102.16 59.94 634,680
9/21/2018 -3.50 / -3.33% 104.60 105.10 101.50 101.50 101.69 59.13 14,950,520
9/20/2018 +0.40 / +0.38% 105.00 105.00 103.90 105.00 104.38 61.17 775,900
9/19/2018 0.00 / 0.00% 105.40 105.40 103.00 104.60 104.67 60.93 658,160
9/18/2018 -0.90 / -0.85% 105.50 105.50 104.00 104.60 104.50 60.93 2,171,669
9/17/2018 0.00 / 0.00% 105.50 106.70 105.40 105.50 105.55 61.46 3,864,008
9/14/2018 +0.40 / +0.38% 105.80 106.00 105.30 105.50 105.53 61.46 731,120
9/13/2018 +1.10 / +1.06% 104.00 105.60 104.00 105.10 105.03 61.22 1,008,410
9/12/2018 +0.30 / +0.29% 104.80 104.80 103.80 104.00 104.26 60.58 799,640
9/11/2018 -0.90 / -0.86% 104.00 105.00 103.70 103.70 104.26 60.41 599,690
9/10/2018 -0.20 / -0.19% 105.50 105.50 104.60 104.60 104.95 60.93 642,950
9/7/2018 -0.20 / -0.19% 104.00 105.00 104.00 104.80 104.70 61.05 517,090
9/6/2018 -1.00 / -0.94% 106.00 106.00 104.60 105.00 105.15 61.17 307,670
9/5/2018 +1.10 / +1.05% 105.80 106.00 105.10 106.00 105.85 61.75 568,560
9/4/2018 +0.90 / +0.87% 106.90 107.70 104.20 104.90 106.01 61.11 705,850
8/31/2018 -3.40 / -3.17% 107.40 111.20 104.00 104.00 108.62 60.58 3,622,640
8/30/2018 -0.90 / -0.83% 108.00 108.00 106.50 107.40 107.13 62.56 1,509,790
8/29/2018 -2.70 / -2.43% 111.00 111.00 108.30 108.30 109.07 63.09 303,590
VHM News
28/11 VHM: Change in the 37th Business Registration Certificate
27/11 VHM: Report on share redemption
27/11 VHM: Change of outstanding voting shares
13/11 VHM: EGM Resolution
06/11 VHM: Explanation for Q3.2024 financial statements
Related Companies
Volume Price Change
AAV  953,200 6.80 0.00%
AGG  289,500 15.05 1.01%
API  473,800 7.30 1.39%
ASM  579,400 8.68 0.81%
BCR  457,400 5.00 -1.96%
BII  57,100 0.60 -14.29%
BVL  0 9.70 0.00%
C21  0 17.70 0.00%
CCI  0 24.35 0.00%
Market Update
Last updated at 3:05:01 PM
VN-INDEX 1,250.46 +8.35/+0.67%
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.