Saturday, November 30, 2024 4:28:05 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 11/26/2018
77.00 +0.90/+1.18%
Open 76.00
High 77.30
Low 75.50
Volume 776,587
Split-adjusted Price 56.07

Create Alert at: 38 42 44 ...
VHM Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
11/26/2018 +0.90 / +1.18% 76.00 77.30 75.50 77.00 76.84 56.07 776,587
11/23/2018 -0.90 / -1.17% 77.00 77.80 76.10 76.10 76.74 55.41 89,640
11/22/2018 +1.20 / +1.58% 75.50 78.00 75.00 77.00 76.94 56.07 635,180
11/21/2018 +0.80 / +1.07% 75.00 75.80 73.20 75.80 74.90 55.19 596,330
11/20/2018 +2.10 / +2.88% 72.10 75.50 72.10 75.00 74.51 54.61 994,873
11/19/2018 +1.70 / +2.39% 71.50 72.90 69.90 72.90 71.33 53.08 1,409,006
11/16/2018 -4.30 / -5.70% 74.50 74.90 70.50 71.20 71.55 51.84 2,080,700
11/15/2018 -0.30 / -0.40% 74.80 75.80 74.50 75.50 75.07 54.98 331,910
11/14/2018 0.00 / 0.00% 75.80 76.00 75.00 75.80 75.74 55.19 334,050
11/13/2018 -0.20 / -0.26% 73.10 76.00 73.10 75.80 75.45 55.19 271,790
11/12/2018 0.00 / 0.00% 75.40 76.20 75.10 76.00 75.77 55.34 274,460
11/9/2018 +1.30 / +1.74% 74.50 76.60 74.00 76.00 75.65 55.34 674,130
11/8/2018 +2.00 / +2.75% 73.40 74.70 73.00 74.70 73.92 54.39 568,280
11/7/2018 +0.70 / +0.97% 72.40 72.70 70.80 72.70 71.67 52.94 408,710
11/6/2018 0.00 / 0.00% 73.00 73.00 71.00 72.00 71.82 52.43 379,000
11/5/2018 0.00 / 0.00% 73.00 73.80 71.00 72.00 72.03 52.43 850,370
11/2/2018 +3.00 / +4.35% 70.00 73.80 70.00 72.00 72.74 52.43 1,484,750
11/1/2018 +2.60 / +3.92% 65.10 70.00 65.10 69.00 68.86 50.24 871,070
10/31/2018 +4.30 / +6.92% 62.30 66.40 62.30 66.40 65.22 48.35 1,936,330
10/30/2018 +0.30 / +0.49% 60.10 63.00 60.00 62.10 62.17 45.22 789,230
10/29/2018 -3.20 / -4.92% 62.50 63.60 61.00 61.80 62.05 45.00 925,260
10/26/2018 -3.50 / -5.11% 68.50 69.00 63.80 65.00 65.11 47.33 1,004,220
10/25/2018 -4.00 / -5.52% 68.50 70.20 68.00 68.50 68.88 49.88 1,216,800
10/24/2018 -1.60 / -2.16% 73.50 74.20 72.50 72.50 73.46 52.79 533,830
10/23/2018 -0.60 / -0.80% 73.80 74.50 73.40 74.10 73.87 53.96 408,740
10/22/2018 -0.10 / -0.13% 74.80 75.50 74.70 74.70 75.01 54.39 252,630
10/19/2018 -0.80 / -1.06% 74.60 76.10 74.00 74.80 75.05 54.47 282,610
10/18/2018 -0.80 / -1.05% 76.40 76.80 75.50 75.60 76.18 55.05 146,220
10/17/2018 +1.80 / +2.41% 76.30 77.00 75.00 76.40 76.42 55.63 1,158,380
10/16/2018 +1.50 / +2.05% 73.10 75.10 73.10 74.60 74.68 54.32 2,009,810
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.