Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/8/2022	-1.00 / -1.22%	82.50	82.50	81.00	81.20	81.57	78.90	3,621,900
2/7/2022	+1.90 / +2.37%	81.60	83.00	81.20	82.20	82.18	79.87	4,868,100
1/28/2022	-0.70 / -0.86%	80.40	81.20	80.20	80.30	80.72	78.02	3,900,100
1/27/2022	-0.20 / -0.25%	81.20	81.80	79.70	81.00	80.63	78.70	5,109,200
1/26/2022	+0.20 / +0.25%	81.00	81.20	80.00	81.20	80.71	78.90	3,922,600
1/25/2022	+4.80 / +6.30%	76.50	81.00	75.70	81.00	78.25	78.70	5,872,000
1/24/2022	-3.20 / -4.03%	78.70	79.00	76.20	76.20	77.61	74.04	5,605,300
1/21/2022	+0.80 / +1.02%	79.40	79.50	77.70	79.40	78.85	77.15	5,040,100
1/20/2022	+1.00 / +1.29%	77.60	79.60	77.40	78.60	78.47	76.37	4,011,700
1/19/2022	+0.60 / +0.78%	77.00	78.30	77.00	77.60	77.71	75.40	3,344,400
1/18/2022	-2.10 / -2.65%	79.20	80.00	76.10	77.00	77.96	74.82	8,564,900
1/17/2022	-3.10 / -3.77%	82.30	82.50	79.10	79.10	80.75	76.86	8,310,500
1/14/2022	0.00 / 0.00%	82.00	82.80	81.60	82.20	82.13	79.87	3,772,600
1/13/2022	-1.40 / -1.67%	84.00	84.30	82.00	82.20	82.80	79.87	6,955,800
1/12/2022	0.00 / 0.00%	83.00	84.40	81.40	83.60	82.76	81.23	6,533,800
1/11/2022	-1.80 / -2.11%	85.50	85.70	83.00	83.60	84.49	81.23	6,318,500
1/10/2022	0.00 / 0.00%	85.50	87.40	84.60	85.40	86.12	82.98	10,064,000
1/7/2022	+0.10 / +0.12%	85.50	86.40	84.30	85.40	85.42	82.98	8,240,800
1/6/2022	+1.30 / +1.55%	84.00	86.00	84.00	85.30	85.27	82.88	10,734,600
1/5/2022	-1.10 / -1.29%	85.10	85.90	84.00	84.00	85.01	81.62	7,561,400
1/4/2022	+3.10 / +3.78%	82.70	85.40	82.50	85.10	84.10	82.69	12,311,600
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

<<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%