Monday, December 23, 2024 6:22:16 PM - Markets closed
VN-INDEX 1,262.76 +5.26/+0.42%
HNX-INDEX 228.51 +1.44/+0.63%
UPCOM-INDEX 93.72 +0.33/+0.35%
Vinhomes Joint Stock Company (VHM : HOSE)
Financials : Real Estate Holding & Development
40.60 +0.25/+0.62%
3:05:00 PM
Closing price on 11/28/2024
41.10 -0.80/-1.91%
Open 42.25
High 42.35
Low 41.10
Volume 7,114,200
Split-adjusted Price 41.10

Create Alert at: 38 42 44 ...
VHM Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
11/28/2024 -0.80 / -1.91% 42.25 42.35 41.10 41.10 41.53 41.10 7,114,200
11/27/2024 -0.50 / -1.18% 42.20 42.85 41.90 41.90 42.14 41.90 3,650,400
11/26/2024 -0.30 / -0.70% 42.70 43.30 42.40 42.40 42.84 42.40 4,889,500
11/25/2024 +1.10 / +2.64% 41.50 42.95 41.45 42.70 42.32 42.70 9,221,200
11/22/2024 -1.70 / -3.93% 42.65 42.75 41.60 41.60 42.03 41.60 9,091,600
11/21/2024 0.00 / 0.00% 43.25 43.70 42.85 43.30 43.41 43.30 43,237,184
11/20/2024 +1.10 / +2.61% 42.20 43.40 41.75 43.30 42.95 43.30 28,914,400
11/19/2024 +1.40 / +3.43% 40.90 42.25 40.90 42.20 41.77 42.20 26,469,700
11/18/2024 +0.55 / +1.37% 40.30 40.80 39.60 40.80 40.14 40.80 23,242,900
11/15/2024 -0.10 / -0.25% 40.35 40.60 40.00 40.25 40.42 40.25 32,794,300
11/14/2024 +0.05 / +0.12% 40.35 41.10 40.30 40.35 40.72 40.35 17,157,200
11/13/2024 0.00 / 0.00% 40.30 40.70 40.15 40.30 40.46 40.30 14,066,600
11/12/2024 -0.30 / -0.74% 40.60 41.35 40.30 40.30 40.78 40.30 16,217,500
11/11/2024 +0.60 / +1.50% 40.00 40.85 39.25 40.60 39.98 40.60 15,312,100
11/8/2024 -1.40 / -3.38% 41.30 41.35 40.00 40.00 40.62 40.00 22,517,000
11/7/2024 -0.15 / -0.36% 41.70 41.70 41.30 41.40 41.51 41.40 16,125,700
11/6/2024 +0.05 / +0.12% 41.50 41.70 41.30 41.55 41.44 41.55 15,064,600
11/5/2024 0.00 / 0.00% 41.50 41.80 41.25 41.50 41.53 41.50 15,628,600
11/4/2024 0.00 / 0.00% 41.50 41.50 40.55 41.50 41.01 41.50 20,038,000
11/1/2024 0.00 / 0.00% 41.50 42.20 41.30 41.50 41.65 41.50 16,952,201
10/31/2024 +0.35 / +0.85% 41.15 41.55 40.45 41.50 41.12 41.50 23,739,900
10/30/2024 -1.60 / -3.74% 43.00 43.00 40.85 41.15 41.89 41.15 31,820,300
10/29/2024 +0.05 / +0.12% 42.95 43.05 42.55 42.75 42.74 42.75 17,360,800
10/28/2024 -1.15 / -2.62% 43.70 44.25 42.50 42.70 43.01 42.70 19,773,500
10/25/2024 0.00 / 0.00% 44.55 44.65 43.50 43.85 43.88 43.85 24,552,700
10/24/2024 -3.15 / -6.70% 46.60 46.75 43.85 43.85 45.45 43.85 33,609,900
10/23/2024 -1.25 / -2.59% 48.25 48.35 46.50 47.00 47.07 47.00 37,494,476
10/22/2024 +0.45 / +0.94% 48.15 48.55 47.40 48.25 47.96 48.25 12,671,300
10/21/2024 +2.55 / +5.64% 45.50 47.80 45.50 47.80 46.91 47.80 21,162,900
10/18/2024 +0.15 / +0.33% 45.70 46.00 45.15 45.25 45.47 45.25 8,960,818
VHM News
16/12 VHM: Board resolution on a private placement (souce VHM)
05/12 VHM: Change in the 38th Business Registration Certificate
04/12 VHM: Disclosure of information on transactions between Vinhomes and related parties (source VHM)
28/11 VHM: Change in the 37th Business Registration Certificate
27/11 VHM: Report on share redemption
Related Companies
Volume Price Change
AAV  2,543,800 7.90 2.60%
AGG  376,400 15.95 1.27%
API  1,492,100 8.40 5.00%
ASM  243,300 8.60 -0.35%
BCR  4,361,700 4.70 0.00%
BII  0 0.60 0.00%
BVL  1,700 9.60 0.00%
C21  0 16.70 0.00%
CCI  2,400 22.50 -3.85%
Market Update
Last updated at 3:05:01 PM
VN-INDEX 1,262.76 +5.26/+0.42%
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.