Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/20/2025	+0.90 / +0.93%	96.70	98.40	96.00	97.80	97.50	94.18	5,032,300
11/19/2025	-0.10 / -0.10%	96.90	96.90	95.30	96.90	96.20	93.31	4,683,200
11/18/2025	+2.00 / +2.11%	95.70	97.00	94.00	97.00	95.65	93.41	4,602,000
11/17/2025	+1.10 / +1.17%	94.00	96.30	94.00	95.00	95.13	91.48	4,162,000
11/14/2025	+0.60 / +0.64%	93.00	93.90	90.50	93.90	92.91	90.42	3,280,400
11/13/2025	-0.70 / -0.74%	94.50	94.90	91.60	93.30	92.79	89.84	4,292,000
11/12/2025	+4.00 / +4.44%	90.10	95.00	90.10	94.00	92.67	90.52	5,070,500
11/11/2025	+3.10 / +3.57%	86.90	91.40	86.90	90.00	89.61	86.67	8,515,600
11/10/2025	-5.10 / -5.54%	90.20	92.00	86.90	86.90	89.94	83.68	7,668,200
11/7/2025	-6.90 / -6.98%	97.50	98.00	92.00	92.00	93.80	88.59	9,881,200
11/6/2025	-0.70 / -0.70%	99.60	101.50	97.60	98.90	98.89	95.24	4,637,800
11/5/2025	-0.60 / -0.60%	101.20	101.70	99.50	99.60	100.23	95.91	4,151,600
11/4/2025	+1.70 / +1.73%	98.40	102.00	98.40	100.20	99.93	96.49	4,564,100
11/3/2025	-0.70 / -0.71%	99.60	101.40	97.80	98.50	99.36	94.85	5,156,400
10/31/2025	-4.80 / -4.62%	103.80	103.80	99.20	99.20	100.46	95.53	7,101,300
10/30/2025	+0.20 / +0.19%	103.80	105.00	100.80	104.00	102.66	100.15	4,691,300
10/29/2025	-3.20 / -2.99%	107.10	107.10	102.70	103.80	104.31	99.96	3,761,700
10/28/2025	+0.50 / +0.47%	104.20	107.00	99.10	107.00	102.96	103.04	14,097,200
10/27/2025	-8.00 / -6.99%	115.00	116.00	106.50	106.50	110.86	102.56	7,957,300
10/24/2025	-0.50 / -0.43%	114.60	116.80	112.50	114.50	114.90	110.26	5,629,000
10/23/2025	+2.00 / +1.77%	113.00	117.10	111.20	115.00	114.92	110.74	6,638,900
10/22/2025	+2.10 / +1.89%	112.00	113.00	104.00	113.00	108.66	108.81	7,776,600
10/21/2025	+2.90 / +2.69%	109.00	115.00	106.90	110.90	110.01	106.79	9,148,300
10/20/2025	-8.00 / -6.90%	114.00	115.00	108.00	108.00	111.40	104.00	11,634,800
10/17/2025	-6.00 / -4.92%	122.00	122.00	114.60	116.00	117.27	111.70	12,213,500
10/16/2025	-2.00 / -1.61%	123.80	123.80	120.40	122.00	121.76	117.48	9,614,900
10/15/2025	-3.00 / -2.36%	127.50	127.60	122.60	124.00	124.13	119.41	8,062,500
10/14/2025	+2.80 / +2.25%	124.50	131.50	124.50	127.00	127.58	122.30	14,600,200
10/13/2025	+1.20 / +0.98%	123.00	126.00	122.10	124.20	123.79	119.60	13,782,200
10/10/2025	+8.00 / +6.96%	118.00	123.00	116.00	123.00	120.32	118.44	9,026,200

<<Previous 30 days Next 30 days>>

VHM News

25/04	VHM: Minutes & Resolution of the 2025 AGM
18/04	VHM: Lighthouse 2 is no longer a subsidiary of Vinhomes
16/04	VHM: The supplement to the materials for the 2025 AGM
15/04	VHM: Vinhomes AR 2024
04/04	VHM: Holding AGM 2025.

More News

Related Companies

	Volume	Price	Change
AAV	204,100	6.50	0.00%
AGG	27,400	10.85	-1.36%
API	6,500	5.70	0.00%
ASM	181,000	5.66	-0.18%
BCR	0	1.00	0.00%
BVL	0	13.70	0.00%
C21	0	19.40	0.00%
CCI	0	17.00	0.00%