Friday, November 29, 2024 12:02:19 PM - Markets open
VN-INDEX 1,247.87 +5.76/+0.46%
HNX-INDEX 224.26 +0.69/+0.31%
UPCOM-INDEX 92.17 -0.18/-0.19%
Vinhomes Joint Stock Company (VHM : HOSE)
Financials : Real Estate Holding & Development
41.10 0.00/0.00%
11:55:41 AM
Closing price on 12/22/2020
86.90 -0.20/-0.23%
Open 87.20
High 87.90
Low 86.40
Volume 2,506,460
Split-adjusted Price 64.04

Create Alert at: 39 43 45 ...
VHM Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
12/22/2020 -0.20 / -0.23% 87.20 87.90 86.40 86.90 87.25 64.04 2,506,460
12/21/2020 +1.80 / +2.11% 85.60 87.30 85.60 87.10 86.73 64.19 3,342,250
12/18/2020 +0.60 / +0.71% 84.70 86.00 84.60 85.30 85.19 62.86 3,238,890
12/17/2020 -1.50 / -1.74% 86.00 86.00 84.50 84.70 85.06 62.42 4,901,100
12/16/2020 +0.20 / +0.23% 86.00 86.60 85.50 86.20 86.03 63.52 1,812,470
12/15/2020 -1.00 / -1.15% 86.50 88.10 85.00 86.00 86.68 63.38 4,050,090
12/14/2020 +2.00 / +2.35% 85.40 87.00 85.00 87.00 85.80 64.11 3,064,170
12/11/2020 +1.40 / +1.67% 83.60 85.00 83.40 85.00 84.00 62.64 2,690,400
12/10/2020 -1.40 / -1.65% 85.40 85.70 83.60 83.60 84.73 61.61 2,406,160
12/9/2020 +0.60 / +0.71% 84.50 85.30 84.20 85.00 84.69 62.64 2,454,430
12/8/2020 -0.30 / -0.35% 84.90 85.70 84.30 84.40 84.83 62.20 1,808,040
12/7/2020 -0.20 / -0.24% 84.50 85.10 83.80 84.70 84.33 62.42 1,499,390
12/4/2020 0.00 / 0.00% 85.00 85.20 84.10 84.90 84.78 62.57 2,210,950
12/3/2020 -0.30 / -0.35% 85.60 85.60 84.50 84.90 84.87 62.57 2,248,140
12/2/2020 +1.90 / +2.28% 83.20 85.80 83.20 85.20 84.64 62.79 4,823,540
12/1/2020 +0.70 / +0.85% 81.50 83.30 81.50 83.30 82.45 61.39 3,497,660
11/30/2020 -0.40 / -0.48% 83.50 84.30 82.20 82.60 83.06 60.87 3,753,370
11/27/2020 +0.30 / +0.36% 82.70 83.50 82.10 83.00 82.81 61.17 2,562,240
11/26/2020 -0.80 / -0.96% 82.90 83.20 82.10 82.70 82.74 60.94 2,313,600
11/25/2020 -0.30 / -0.36% 84.00 85.70 83.40 83.50 84.66 61.53 3,544,000
11/24/2020 +3.20 / +3.97% 81.00 83.80 80.60 83.80 82.19 61.75 5,558,900
11/23/2020 +2.10 / +2.68% 79.40 80.90 79.30 80.60 80.21 59.40 5,107,110
11/20/2020 +1.00 / +1.29% 78.00 78.80 77.60 78.50 78.44 57.85 2,692,820
11/19/2020 +0.20 / +0.26% 77.50 78.20 77.20 77.50 77.63 57.11 2,451,380
11/18/2020 -1.00 / -1.28% 78.20 78.20 77.30 77.30 77.69 56.96 2,008,090
11/17/2020 +1.70 / +2.22% 77.00 78.30 76.70 78.30 77.40 57.70 2,250,180
11/16/2020 -1.70 / -2.17% 78.60 79.20 76.00 76.60 77.90 56.45 4,096,110
11/13/2020 +1.10 / +1.42% 77.20 78.50 77.20 78.30 77.86 57.70 2,425,260
11/12/2020 +0.60 / +0.78% 76.60 77.50 76.60 77.20 77.08 56.89 1,464,300
11/11/2020 -0.80 / -1.03% 77.90 78.10 76.60 76.60 77.38 56.45 2,717,770
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  550,900 6.80 0.00%
AGG  157,000 15.00 0.67%
API  362,300 7.40 2.78%
ASM  460,000 8.71 1.16%
BCR  200,100 5.10 0.00%
BII  50,600 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 11:55:40 AM
VN-INDEX 1,247.87 +5.76/+0.46%
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.