Tuesday, November 26, 2024 10:58:25 AM - Markets open
VN-INDEX 1,244.61 +9.91/+0.80%
HNX-INDEX 223.80 +1.55/+0.70%
UPCOM-INDEX 92.15 +0.33/+0.36%
Vinhomes Joint Stock Company (VHM : HOSE)
Financials : Real Estate Holding & Development
42.90 +0.20/+0.47%
10:55:00 AM
Closing price on 4/7/2020
66.00 +4.30/+6.97%
Open 65.50
High 66.00
Low 62.10
Volume 945,540
Split-adjusted Price 48.64

Create Alert at: 40 44 46 ...
VHM Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
4/7/2020 +4.30 / +6.97% 65.50 66.00 62.10 66.00 64.70 48.64 945,540
4/6/2020 +4.00 / +6.93% 60.00 61.70 58.60 61.70 60.58 45.47 534,020
4/3/2020 +2.90 / +5.29% 56.20 57.70 55.20 57.70 56.14 42.52 940,470
4/1/2020 -0.20 / -0.36% 53.20 57.30 53.20 54.80 55.19 40.38 709,900
3/31/2020 -0.80 / -1.43% 55.80 57.90 52.00 55.00 55.89 40.53 661,010
3/30/2020 -4.20 / -7.00% 55.80 57.00 55.80 55.80 55.84 41.12 929,820
3/27/2020 -1.00 / -1.64% 60.00 61.40 58.50 60.00 60.24 44.22 710,770
3/26/2020 +1.90 / +3.21% 59.10 63.00 57.20 61.00 60.23 44.95 2,020,820
3/25/2020 +3.80 / +6.87% 57.00 59.10 54.00 59.10 56.84 43.55 1,832,290
3/24/2020 -4.10 / -6.90% 55.40 58.40 55.30 55.30 55.43 40.75 2,085,510
3/23/2020 -4.40 / -6.90% 60.00 62.00 59.40 59.40 59.48 43.77 733,200
3/20/2020 -4.70 / -6.86% 68.50 68.50 63.80 63.80 64.87 47.02 1,351,550
3/19/2020 -1.00 / -1.44% 67.30 69.30 65.00 68.50 66.88 50.48 1,482,170
3/18/2020 -0.40 / -0.57% 69.70 70.30 67.50 69.50 68.84 51.22 1,707,750
3/17/2020 -1.90 / -2.65% 67.50 71.40 67.50 69.90 69.91 51.51 1,095,460
3/16/2020 -0.20 / -0.28% 71.00 71.80 67.50 71.80 70.19 52.91 1,077,190
3/13/2020 0.00 / 0.00% 67.00 72.00 67.00 72.00 69.55 53.06 1,337,180
3/12/2020 -4.50 / -5.88% 75.50 75.50 71.20 72.00 71.79 53.06 1,161,120
3/11/2020 0.00 / 0.00% 76.50 76.80 71.20 76.50 73.94 56.38 1,032,900
3/10/2020 +1.20 / +1.59% 71.00 76.50 71.00 76.50 74.36 56.38 1,050,110
3/9/2020 -5.60 / -6.92% 78.60 78.60 75.30 75.30 75.83 55.49 1,110,370
3/6/2020 -0.10 / -0.12% 80.00 80.90 79.00 80.90 79.81 59.62 339,740
3/5/2020 +0.50 / +0.62% 80.10 81.50 80.10 81.00 81.04 59.69 361,110
3/4/2020 0.00 / 0.00% 79.10 80.50 78.90 80.50 79.54 59.32 1,223,570
3/3/2020 0.00 / 0.00% 80.50 81.10 80.20 80.50 80.50 59.32 742,520
3/2/2020 +0.10 / +0.12% 79.10 80.60 79.00 80.50 80.02 59.32 447,980
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
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)
Related Companies
Volume Price Change
AAV  275,600 6.70 -1.47%
AGG  119,000 15.00 2.04%
API  240,800 7.30 2.82%
ASM  244,700 8.70 1.52%
BCR  589,000 5.20 1.96%
BII  0 0.70 0.00%
BVL  4,300 10.60 0.95%
C21  100 17.70 1.72%
CCI  10,900 23.00 1.55%
Market Update
Last updated at 10:55:00 AM
VN-INDEX 1,244.61 +9.91/+0.80%
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.