Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/8/2023	+0.40 / +0.82%	48.85	49.55	48.60	49.40	49.18	49.40	1,655,130
5/5/2023	-0.50 / -1.01%	49.15	49.50	48.60	49.00	48.95	49.00	793,201
5/4/2023	0.00 / 0.00%	49.50	49.50	48.20	49.50	49.01	49.50	1,314,400
4/28/2023	+2.00 / +4.21%	47.70	49.50	47.40	49.50	48.78	49.50	1,144,900
4/27/2023	-0.50 / -1.04%	48.00	48.70	46.85	47.50	47.29	47.50	2,648,000
4/26/2023	-2.20 / -4.38%	49.90	49.90	48.00	48.00	48.81	48.00	8,579,942
4/25/2023	-0.30 / -0.59%	51.20	51.20	49.85	50.20	50.28	50.20	2,767,305
4/24/2023	+0.20 / +0.40%	50.80	52.00	50.20	50.50	50.64	50.50	1,804,900
4/21/2023	-0.40 / -0.79%	50.50	50.70	49.90	50.30	50.37	50.30	768,800
4/20/2023	+0.30 / +0.60%	50.50	50.70	49.85	50.70	50.36	50.70	483,600
4/19/2023	-0.40 / -0.79%	50.80	51.20	50.00	50.40	50.58	50.40	1,273,100
4/18/2023	+0.50 / +0.99%	50.90	51.30	50.50	50.80	50.83	50.80	1,861,600
4/17/2023	+0.30 / +0.60%	50.10	50.90	50.00	50.30	50.48	50.30	7,690,200
4/14/2023	-0.50 / -0.99%	50.70	51.50	49.70	50.00	50.62	50.00	1,568,400
4/13/2023	-1.10 / -2.13%	51.60	51.70	50.30	50.50	51.21	50.50	1,340,500
4/12/2023	+0.10 / +0.19%	51.90	52.10	51.00	51.60	51.70	51.60	2,466,500
4/11/2023	+1.70 / +3.41%	49.30	51.70	49.30	51.50	50.43	51.50	2,177,500
4/10/2023	-0.90 / -1.78%	51.40	51.50	49.80	49.80	50.70	49.80	1,326,100
4/7/2023	-0.50 / -0.98%	51.20	51.50	50.30	50.70	50.85	50.70	779,800
4/6/2023	-1.00 / -1.92%	52.00	52.20	51.20	51.20	51.77	51.20	1,234,200
4/5/2023	+1.20 / +2.35%	51.00	52.30	50.60	52.20	51.74	52.20	2,668,900
4/4/2023	-1.60 / -3.04%	53.00	53.00	51.00	51.00	51.75	51.00	2,258,200
4/3/2023	+1.10 / +2.14%	52.20	53.70	52.00	52.60	53.09	52.60	2,842,200
3/31/2023	+1.95 / +3.94%	49.60	51.50	49.60	51.50	51.02	51.50	3,198,400
3/30/2023	+1.55 / +3.23%	48.80	49.95	48.10	49.55	49.55	49.55	1,675,100
3/29/2023	0.00 / 0.00%	48.05	48.05	47.10	48.00	47.61	48.00	1,251,100
3/28/2023	-0.40 / -0.83%	48.45	49.50	47.00	48.00	48.06	48.00	2,650,000
3/27/2023	-0.60 / -1.22%	49.00	49.50	48.40	48.40	48.75	48.40	9,973,590
3/24/2023	+1.00 / +2.08%	48.00	49.85	48.00	49.00	48.93	49.00	3,404,300
3/23/2023	+0.35 / +0.73%	47.40	48.00	46.85	48.00	47.63	48.00	3,021,200

<<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%