Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/28/2020	-0.40 / -0.50%	78.50	80.40	78.50	80.40	79.37	59.25	880,762
2/27/2020	-0.10 / -0.12%	79.90	81.00	79.00	80.80	80.11	59.54	1,280,250
2/26/2020	-2.20 / -2.65%	83.00	83.00	80.30	80.90	81.17	59.62	651,880
2/25/2020	-0.90 / -1.07%	82.30	83.80	81.00	83.10	82.41	61.24	410,300
2/24/2020	-2.10 / -2.44%	83.30	85.10	83.30	84.00	84.58	61.90	619,380
2/21/2020	-0.80 / -0.92%	86.50	86.90	86.00	86.10	86.34	63.45	184,170
2/20/2020	+0.90 / +1.05%	86.50	87.30	85.90	86.90	86.39	64.04	271,380
2/19/2020	0.00 / 0.00%	85.60	86.50	85.20	86.00	85.93	63.38	564,110
2/18/2020	-0.70 / -0.81%	86.60	87.00	85.60	86.00	86.08	63.38	423,870
2/17/2020	-0.90 / -1.03%	88.00	88.00	86.50	86.70	87.23	63.89	164,600
2/14/2020	+1.60 / +1.86%	85.50	88.60	85.50	87.60	87.02	64.56	578,500
2/13/2020	-0.50 / -0.58%	86.20	86.40	85.50	86.00	86.02	63.38	481,050
2/12/2020	+0.30 / +0.35%	86.70	86.70	86.20	86.50	86.40	63.74	445,320
2/11/2020	0.00 / 0.00%	86.00	86.40	85.50	86.20	85.90	63.52	602,090
2/10/2020	-0.80 / -0.92%	86.10	86.70	85.80	86.20	86.22	63.52	373,600
2/7/2020	+0.20 / +0.23%	86.90	87.80	86.80	87.00	87.09	64.11	637,610
2/6/2020	+0.80 / +0.93%	86.30	87.00	86.00	86.80	86.43	63.97	640,680
2/5/2020	+0.30 / +0.35%	86.80	86.80	85.40	86.00	85.74	63.38	2,739,470
2/4/2020	+0.50 / +0.59%	85.20	86.50	85.00	85.70	85.52	63.15	1,229,790
2/3/2020	-2.30 / -2.63%	83.20	85.90	82.00	85.20	84.33	62.79	1,130,310
1/31/2020	+0.10 / +0.11%	87.50	88.50	87.10	87.50	87.60	64.48	1,284,370
1/30/2020	-2.00 / -2.24%	87.20	87.80	85.80	87.40	87.07	64.41	1,538,260
1/22/2020	+1.90 / +2.17%	87.40	89.50	87.30	89.40	88.47	65.88	828,070
1/21/2020	+1.50 / +1.74%	86.00	87.50	86.00	87.50	86.80	64.48	803,680
1/20/2020	0.00 / 0.00%	86.00	86.40	85.70	86.00	86.00	63.38	841,830
1/17/2020	-0.10 / -0.12%	86.20	87.90	86.00	86.00	86.90	63.38	672,190
1/16/2020	-0.20 / -0.23%	86.40	86.40	85.90	86.10	86.06	63.45	1,397,860
1/15/2020	0.00 / 0.00%	86.50	86.50	85.80	86.30	86.12	63.60	3,460,650
1/14/2020	0.00 / 0.00%	86.20	86.80	86.10	86.30	86.47	63.60	535,600
1/13/2020	+1.80 / +2.13%	84.80	86.80	84.50	86.30	85.80	63.60	1,181,160

<<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	363,200	6.80	0.00%
AGG	153,200	15.00	2.04%
API	257,900	7.30	2.82%
ASM	351,900	8.69	1.40%
BCR	674,900	5.20	1.96%
BII	0	0.70	0.00%
BVL	4,300	10.60	0.95%
C21	100	17.70	1.72%
CCI	12,600	23.00	1.55%