Sunday, November 10, 2024 4:48:01 AM - Markets closed
VN-INDEX 1,252.56 -7.19/-0.57%
HNX-INDEX 226.88 -0.61/-0.27%
UPCOM-INDEX 92.15 -0.17/-0.18%
Vinhomes Joint Stock Company (VHM : HOSE)
Financials : Real Estate Holding & Development
40.00 -1.40/-3.38%
3:05:02 PM
Closing price on 12/31/2019
84.80 -0.70/-0.82%
Open 85.50
High 85.80
Low 84.50
Volume 430,660
Split-adjusted Price 62.49

Create Alert at: 38 42 44 ...
VHM Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
12/31/2019 -0.70 / -0.82% 85.50 85.80 84.50 84.80 84.93 62.49 430,660
12/30/2019 +1.00 / +1.18% 84.40 86.60 84.40 85.50 85.37 63.01 918,320
12/27/2019 +0.30 / +0.36% 84.20 84.90 83.40 84.50 84.14 62.27 519,680
12/26/2019 +0.50 / +0.60% 83.70 84.90 83.20 84.20 84.30 62.05 426,570
12/25/2019 0.00 / 0.00% 83.70 84.20 82.80 83.70 83.47 61.68 361,820
12/24/2019 -0.10 / -0.12% 83.30 83.80 81.80 83.70 82.80 61.68 1,012,210
12/23/2019 -0.40 / -0.48% 85.00 85.00 83.60 83.80 84.16 61.75 618,720
12/20/2019 +0.30 / +0.36% 84.00 85.60 84.00 84.20 84.51 62.05 4,525,190
12/19/2019 0.00 / 0.00% 83.80 85.00 82.50 83.90 84.15 61.83 1,133,160
12/18/2019 -1.60 / -1.87% 84.70 85.50 83.00 83.90 84.05 61.83 1,536,730
12/17/2019 -0.60 / -0.70% 86.10 87.00 84.60 85.50 85.75 63.01 1,638,130
12/16/2019 -3.00 / -3.37% 87.60 88.50 85.60 86.10 86.82 63.45 1,790,700
12/13/2019 -2.10 / -2.30% 91.20 91.40 89.10 89.10 90.25 65.66 482,940
12/12/2019 +0.10 / +0.11% 91.10 91.20 90.00 91.20 90.56 67.21 884,980
12/11/2019 -0.40 / -0.44% 91.30 91.50 89.40 91.10 90.45 67.13 645,660
12/10/2019 -0.50 / -0.54% 92.30 92.30 88.00 91.50 90.68 67.43 1,586,750
12/9/2019 0.00 / 0.00% 92.00 93.00 91.50 92.00 92.03 67.80 625,460
12/6/2019 0.00 / 0.00% 92.00 92.20 91.60 92.00 91.89 67.80 2,525,080
12/5/2019 +0.20 / +0.22% 92.80 93.50 91.80 92.00 92.74 67.80 3,438,400
12/4/2019 0.00 / 0.00% 91.70 92.30 90.60 91.80 91.16 67.65 3,184,900
12/3/2019 -0.10 / -0.11% 91.20 92.30 89.50 91.80 90.63 67.65 33,921,960
12/2/2019 0.00 / 0.00% 92.50 93.00 91.40 91.90 92.61 67.72 4,472,445
11/29/2019 +0.30 / +0.33% 91.60 92.00 90.80 91.90 91.72 67.72 2,939,310
11/28/2019 -1.40 / -1.51% 93.00 93.00 91.50 91.60 92.05 67.50 2,798,710
11/27/2019 -0.30 / -0.32% 93.50 93.50 92.80 93.00 93.16 68.53 2,245,100
11/26/2019 +0.10 / +0.11% 94.00 94.10 93.30 93.30 93.72 68.76 3,442,780
11/25/2019 -0.30 / -0.32% 92.50 93.90 91.70 93.20 92.93 68.68 2,300,820
11/22/2019 -1.80 / -1.89% 95.90 95.90 90.30 93.50 93.57 68.90 4,070,940
11/21/2019 -0.90 / -0.94% 96.20 96.40 95.10 95.30 95.70 70.23 3,252,820
11/20/2019 -0.30 / -0.31% 97.20 97.20 95.20 96.20 96.06 70.89 3,663,990
VHM News
06/11 VHM: Explanation for Q3.2024 financial statements
05/11 VHM: Amending cooperation agreements with Vingroup
01/11 VHM: Documents of collecting shareholders' written opinions
31/10 VHM: Approving the issuance of bonds to the international market (source VHM)
31/10 VHM: Approving the international bond issuance
Related Companies
Volume Price Change
AAV  736,200 6.30 1.61%
AGG  237,100 15.55 -1.27%
API  590,200 7.60 -1.30%
ASM  391,000 8.82 -0.45%
BCR  1,270,900 5.40 0.00%
BII  225,900 0.70 0.00%
BVL  200 10.00 -5.66%
C21  200 15.60 -10.86%
CCI  100 21.40 4.39%
Market Update
Last updated at 3:05:02 PM
VN-INDEX 1,252.56 -7.19/-0.57%
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.