Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/21/2025	+2.90 / +2.69%	109.00	115.00	106.90	110.90	110.01	53.40	9,148,300
10/20/2025	-8.00 / -6.90%	114.00	115.00	108.00	108.00	111.40	52.00	11,634,800
10/17/2025	-6.00 / -4.92%	122.00	122.00	114.60	116.00	117.27	55.85	12,213,500
10/16/2025	-2.00 / -1.61%	123.80	123.80	120.40	122.00	121.76	58.74	9,614,900
10/15/2025	-3.00 / -2.36%	127.50	127.60	122.60	124.00	124.13	59.70	8,062,500
10/14/2025	+2.80 / +2.25%	124.50	131.50	124.50	127.00	127.58	61.15	14,600,200
10/13/2025	+1.20 / +0.98%	123.00	126.00	122.10	124.20	123.79	59.80	13,782,200
10/10/2025	+8.00 / +6.96%	118.00	123.00	116.00	123.00	120.32	59.22	9,026,200
10/9/2025	+7.50 / +6.98%	108.30	115.00	108.10	115.00	114.41	55.37	14,621,200
10/8/2025	+4.40 / +4.27%	103.50	107.50	101.20	107.50	104.77	51.76	9,009,300
10/7/2025	+0.40 / +0.39%	103.00	104.60	102.20	103.10	103.39	49.64	6,628,600
10/6/2025	+2.70 / +2.70%	103.90	103.90	100.50	102.70	102.18	49.45	5,992,800
10/3/2025	+1.40 / +1.42%	98.60	100.00	96.00	100.00	97.92	48.15	6,013,329
10/2/2025	-2.60 / -2.57%	101.20	102.00	98.60	98.60	99.23	47.47	6,841,100
10/1/2025	-1.80 / -1.75%	103.00	104.50	100.80	101.20	101.76	48.73	5,423,500
9/30/2025	+1.10 / +1.08%	102.50	105.80	102.10	103.00	103.70	49.59	5,130,500
9/29/2025	+2.90 / +2.93%	98.90	105.30	97.60	101.90	102.44	49.06	7,746,500
9/26/2025	-0.50 / -0.50%	99.80	101.50	98.50	99.00	99.55	47.67	3,791,000
9/25/2025	+1.50 / +1.53%	97.00	99.90	96.10	99.50	98.36	47.91	4,715,400
9/24/2025	-0.70 / -0.71%	97.80	98.40	95.30	98.00	96.71	47.19	6,132,500
9/23/2025	-0.80 / -0.80%	98.20	99.10	96.50	98.70	98.14	47.52	3,722,500
9/22/2025	-2.20 / -2.16%	101.80	103.20	94.60	99.50	97.83	47.91	10,796,100
9/19/2025	-1.80 / -1.74%	104.00	104.20	99.80	101.70	101.32	48.97	8,114,700
9/18/2025	+0.60 / +0.58%	104.10	108.20	102.50	103.50	104.93	49.83	5,719,900
9/17/2025	+0.20 / +0.19%	102.00	104.40	101.20	102.90	102.98	49.54	3,422,000
9/16/2025	-1.80 / -1.72%	104.70	104.70	102.70	102.70	103.26	49.45	2,008,200
9/15/2025	-1.00 / -0.95%	104.00	104.70	102.50	104.50	103.70	50.31	2,942,600
9/12/2025	-0.40 / -0.38%	104.10	106.00	103.00	105.50	104.35	50.80	2,593,700
9/11/2025	+4.10 / +4.03%	100.90	106.00	100.10	105.90	103.01	50.99	4,046,000
9/10/2025	+0.40 / +0.39%	101.50	102.40	99.70	101.80	100.97	49.01	3,897,900

<<Previous 30 days Next 30 days>>

VHM News

01/10	VHM: Approval of the adjustment of the Cam Ranh Bay Urban Area Project
24/09	VHM: Approval of the private placement of bonds.
18/09	VHM: Approval of the amendment of the Board resolution dated June 13, 2025
25/04	VHM: Minutes & Resolution of the 2025 AGM
18/04	VHM: Lighthouse 2 is no longer a subsidiary of Vinhomes