Friday, November 8, 2024 2:13:06 PM - Markets open
VN-INDEX 1,253.18 -6.57/-0.52%
HNX-INDEX 226.74 -0.75/-0.33%
UPCOM-INDEX 91.99 -0.33/-0.35%
Vinhomes Joint Stock Company (VHM : HOSE)
Financials : Real Estate Holding & Development
40.30 -1.10/-2.66%
2:05:01 PM
Closing price on 12/31/2021
82.00 +0.40/+0.49%
Open 82.00
High 82.30
Low 81.60
Volume 4,816,800
Split-adjusted Price 79.67

Create Alert at: 38 42 44 ...
VHM Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
12/31/2021 +0.40 / +0.49% 82.00 82.30 81.60 82.00 81.93 79.67 4,816,800
12/30/2021 -0.10 / -0.12% 82.40 82.40 81.60 81.60 81.90 79.29 6,058,800
12/29/2021 -1.10 / -1.33% 82.90 83.50 81.70 81.70 82.40 79.38 5,249,300
12/28/2021 0.00 / 0.00% 83.00 84.20 82.60 82.80 83.11 80.45 4,672,000
12/27/2021 -0.10 / -0.12% 83.10 83.50 81.50 82.80 82.55 80.45 5,188,000
12/24/2021 +0.40 / +0.48% 82.70 83.30 82.20 82.90 82.77 80.55 6,813,200
12/23/2021 -3.20 / -3.73% 85.90 86.10 82.50 82.50 83.87 80.16 36,389,260
12/22/2021 -0.30 / -0.35% 86.80 87.50 85.20 85.70 86.30 83.27 9,117,100
12/21/2021 +2.50 / +2.99% 83.50 86.80 83.50 86.00 85.49 83.56 16,641,300
12/20/2021 -1.00 / -1.18% 85.20 85.20 83.30 83.50 84.25 81.13 5,897,500
12/17/2021 +2.20 / +2.67% 82.40 86.00 82.40 84.50 84.32 82.10 25,449,700
12/16/2021 -0.30 / -0.36% 82.80 82.80 81.70 82.30 82.21 79.97 4,156,000
12/15/2021 +0.50 / +0.61% 82.20 82.90 81.60 82.60 82.12 80.26 4,847,700
12/14/2021 0.00 / 0.00% 82.50 83.00 81.90 82.10 82.31 79.77 3,970,400
12/13/2021 +1.20 / +1.48% 81.00 83.50 80.90 82.10 81.91 79.77 11,700,193
12/10/2021 -0.70 / -0.86% 81.30 81.60 80.60 80.90 81.11 78.60 4,927,100
12/9/2021 +0.60 / +0.74% 81.10 81.80 80.60 81.60 81.27 79.29 2,954,700
12/8/2021 -0.60 / -0.74% 81.70 81.80 80.90 81.00 81.36 78.70 4,488,100
12/7/2021 +1.90 / +2.38% 80.60 81.80 80.20 81.60 80.95 79.29 5,321,700
12/6/2021 -0.50 / -0.62% 80.90 81.10 79.40 79.70 80.38 77.44 6,841,800
12/3/2021 -2.10 / -2.55% 82.60 83.10 80.20 80.20 81.93 77.92 5,699,400
12/2/2021 -0.60 / -0.72% 83.20 83.40 82.30 82.30 82.88 79.97 4,813,200
12/1/2021 -1.70 / -2.01% 84.20 84.50 82.80 82.90 83.39 80.55 7,072,500
11/30/2021 -0.20 / -0.24% 85.50 85.50 83.00 84.60 84.33 82.20 9,801,600
11/29/2021 +1.50 / +1.80% 81.60 84.80 81.60 84.80 83.77 82.39 13,109,700
11/26/2021 -0.60 / -0.72% 83.90 84.90 83.20 83.30 84.05 80.94 8,576,100
11/25/2021 +0.20 / +0.24% 84.30 85.00 83.50 83.90 84.37 81.52 9,431,000
11/24/2021 +1.20 / +1.45% 82.70 83.70 81.80 83.70 82.50 81.33 9,792,400
11/23/2021 +1.50 / +1.85% 81.00 82.50 80.70 82.50 81.60 80.16 3,980,700
11/22/2021 +0.50 / +0.62% 81.20 81.50 79.70 81.00 80.56 78.70 6,573,700
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  530,700 6.20 0.00%
AGG  181,000 15.40 -2.22%
API  462,100 7.60 -1.30%
ASM  297,700 8.85 -0.11%
BCR  1,189,200 5.40 0.00%
BII  203,700 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 2:05:01 PM
VN-INDEX 1,253.18 -6.57/-0.52%
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.