Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
11/19/2021	-2.30 / -2.78%	82.90	83.10	80.00	80.50	81.62	78.22	8,432,600
11/18/2021	-0.70 / -0.84%	83.50	83.90	82.40	82.80	83.11	80.45	6,361,700
11/17/2021	+0.50 / +0.60%	83.00	84.00	82.80	83.50	83.48	81.13	5,579,600
11/16/2021	-1.00 / -1.19%	84.00	84.30	82.70	83.00	83.64	80.65	7,284,200
11/15/2021	+2.00 / +2.44%	82.50	84.40	82.10	84.00	83.42	81.62	9,703,200
11/12/2021	+0.50 / +0.61%	81.60	82.00	80.80	82.00	81.47	79.67	6,471,900
11/11/2021	-1.10 / -1.33%	82.70	82.80	81.40	81.50	81.90	79.19	9,431,300
11/10/2021	-0.40 / -0.48%	83.40	83.50	82.60	82.60	82.88	80.26	4,154,800
11/9/2021	+0.60 / +0.73%	82.50	84.50	82.00	83.00	83.26	80.65	8,197,600
11/8/2021	+0.40 / +0.49%	82.50	83.00	81.50	82.40	82.21	80.06	8,481,900
11/5/2021	-0.70 / -0.85%	82.20	82.80	81.60	82.00	82.05	79.67	8,413,100
11/4/2021	-0.20 / -0.24%	82.50	83.50	81.80	82.70	82.58	80.35	8,414,100
11/3/2021	-2.10 / -2.47%	85.10	85.50	82.60	82.90	83.91	80.55	12,134,900
11/2/2021	+0.70 / +0.83%	84.40	85.20	84.30	85.00	84.84	82.59	5,784,000
11/1/2021	-1.20 / -1.40%	86.00	86.90	84.00	84.30	85.77	81.91	10,238,600
10/29/2021	+4.50 / +5.56%	81.20	85.50	81.20	85.50	84.30	83.07	15,948,160
10/28/2021	0.00 / 0.00%	81.30	81.50	80.50	81.00	81.04	78.70	5,310,000
10/27/2021	+2.30 / +2.92%	78.90	81.20	78.90	81.00	80.39	78.70	8,981,900

<<Previous 30 days Next 30 days>>

VHM News

13/11	VHM: EGM Resolution
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)

More News

Related Companies

	Volume	Price	Change
AAV	962,600	6.60	8.20%
AGG	83,000	14.65	-1.01%
API	233,800	7.10	-1.39%
ASM	286,900	8.56	-0.58%
BCR	1,369,000	5.00	-1.96%
BII	228,900	0.60	-14.29%
BVL	3,200	10.50	0.96%
C21	100	17.40	-0.57%
CCI	400	22.65	5.84%