Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/9/2023	-1.30 / -2.79%	45.65	46.70	45.30	45.30	45.51	21.81	3,361,100
2/8/2023	-0.20 / -0.43%	46.70	46.70	44.45	46.60	45.42	22.44	4,744,700
2/7/2023	-1.15 / -2.40%	48.00	48.00	46.05	46.80	46.86	22.53	2,542,100
2/6/2023	-0.15 / -0.31%	47.90	48.00	47.10	47.95	47.45	23.09	2,003,500
2/3/2023	+0.20 / +0.42%	48.00	48.50	47.50	48.10	47.97	23.16	1,389,000
2/2/2023	-0.10 / -0.21%	48.50	49.20	47.70	47.90	48.41	23.06	2,769,300
2/1/2023	-2.90 / -5.70%	50.70	50.90	48.00	48.00	49.51	23.11	3,912,500
1/31/2023	-0.60 / -1.17%	51.50	51.80	50.40	50.90	50.71	24.51	1,784,500
1/30/2023	-1.80 / -3.38%	53.30	53.50	51.50	51.50	51.99	24.80	1,660,400
1/27/2023	+1.10 / +2.11%	52.40	53.90	51.90	53.30	53.11	25.66	2,089,100
1/19/2023	-0.30 / -0.57%	52.40	53.40	51.50	52.20	52.80	25.13	3,069,100
1/18/2023	+0.50 / +0.96%	52.00	52.90	50.90	52.50	52.34	25.28	2,123,100
1/17/2023	+0.70 / +1.36%	51.30	52.00	49.55	52.00	50.75	25.04	1,803,600
1/16/2023	-0.70 / -1.35%	52.00	52.30	51.30	51.30	51.76	24.70	1,118,900
1/13/2023	+0.50 / +0.97%	51.70	52.00	51.10	52.00	51.77	25.04	2,484,800
1/12/2023	+0.70 / +1.38%	51.10	51.70	51.00	51.50	51.39	24.80	1,724,100
1/11/2023	+1.05 / +2.11%	50.30	50.90	49.80	50.80	50.52	24.46	1,789,100
1/10/2023	-0.45 / -0.90%	50.10	50.40	49.75	49.75	50.00	23.95	1,275,700
1/9/2023	+0.30 / +0.60%	50.20	50.50	49.70	50.20	50.13	24.17	2,396,400
1/6/2023	+0.20 / +0.40%	49.75	50.30	49.50	49.90	49.89	24.03	1,476,400
1/5/2023	+0.70 / +1.43%	49.00	50.00	49.00	49.70	49.79	23.93	2,247,200
1/4/2023	-0.40 / -0.81%	49.90	49.90	49.00	49.00	49.34	23.59	1,176,400
1/3/2023	+1.40 / +2.92%	48.00	49.40	47.00	49.40	48.50	23.79	1,622,300
12/30/2022	+0.20 / +0.42%	49.00	49.00	47.55	48.00	48.28	23.11	1,197,100
12/29/2022	+0.10 / +0.21%	47.60	48.50	47.40	47.80	47.97	23.01	1,506,100
12/28/2022	+0.20 / +0.42%	47.70	48.50	46.50	47.70	47.82	22.97	1,485,500
12/27/2022	+0.50 / +1.06%	46.30	50.20	45.15	47.50	46.60	22.87	12,578,300
12/26/2022	-2.80 / -5.62%	49.50	49.60	47.00	47.00	48.18	22.63	2,139,600
12/23/2022	+0.80 / +1.63%	49.40	50.00	48.20	49.80	49.18	23.98	1,368,900
12/22/2022	+0.50 / +1.03%	48.55	49.65	48.55	49.00	49.09	23.59	2,238,300

<<Previous 30 days Next 30 days>>

VHM News

25/04	VHM: Minutes & Resolution of the 2025 AGM
18/04	VHM: Lighthouse 2 is no longer a subsidiary of Vinhomes
16/04	VHM: The supplement to the materials for the 2025 AGM
15/04	VHM: Vinhomes AR 2024
04/04	VHM: Holding AGM 2025.