Thursday, November 28, 2024 12:12:11 PM - Markets open
VN-INDEX 1,243.98 +2.01/+0.16%
HNX-INDEX 223.86 +0.77/+0.34%
UPCOM-INDEX 92.26 +0.30/+0.33%
Vinhomes Joint Stock Company (VHM : HOSE)
Financials : Real Estate Holding & Development
41.75 -0.15/-0.36%
12:05:00 PM
Closing price on 7/4/2022
61.00 -0.40/-0.65%
Open 62.00
High 62.00
Low 61.00
Volume 3,025,200
Split-adjusted Price 61.00

Create Alert at: 39 43 45 ...
VHM Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
7/4/2022 -0.40 / -0.65% 62.00 62.00 61.00 61.00 61.42 61.00 3,025,200
7/1/2022 -0.70 / -1.13% 62.20 63.50 61.40 61.40 61.92 61.40 3,054,000
6/30/2022 -1.20 / -1.90% 63.30 63.80 62.10 62.10 62.86 62.10 2,880,200
6/29/2022 -0.50 / -0.78% 63.60 64.00 63.10 63.30 63.40 63.30 2,071,700
6/28/2022 +0.30 / +0.47% 63.50 64.10 63.50 63.80 63.84 63.80 1,455,900
6/27/2022 +0.30 / +0.47% 63.20 64.90 63.20 63.50 64.06 63.50 2,666,100
6/24/2022 0.00 / 0.00% 63.30 63.80 63.10 63.20 63.33 63.20 2,256,500
6/23/2022 -1.60 / -2.47% 63.90 64.20 63.00 63.20 63.49 63.20 5,534,200
6/22/2022 -0.20 / -0.31% 64.50 65.00 63.50 64.80 64.37 64.80 3,460,900
6/21/2022 0.00 / 0.00% 64.70 65.00 63.80 65.00 64.59 65.00 2,365,100
6/20/2022 -1.00 / -1.52% 65.90 66.00 64.70 65.00 65.10 65.00 3,128,809
6/17/2022 0.00 / 0.00% 64.80 66.00 63.80 66.00 65.32 66.00 3,106,900
6/16/2022 +0.10 / +0.15% 65.90 66.70 65.60 66.00 66.19 66.00 2,533,800
6/15/2022 -0.10 / -0.15% 66.00 66.30 64.70 65.90 65.69 65.90 3,569,200
6/14/2022 0.00 / 0.00% 65.60 66.00 64.70 66.00 65.68 66.00 5,460,800
6/13/2022 -2.30 / -3.37% 66.50 67.00 65.20 66.00 66.06 66.00 3,373,800
6/10/2022 0.00 / 0.00% 67.20 68.30 67.20 68.30 68.02 68.30 2,590,200
6/9/2022 -0.20 / -0.29% 68.70 68.70 67.50 68.30 67.97 68.30 3,636,100
6/8/2022 0.00 / 0.00% 68.50 69.20 68.00 68.50 68.63 68.50 2,085,300
6/7/2022 -0.80 / -1.15% 69.00 69.00 67.80 68.50 68.31 68.50 3,568,900
6/6/2022 -0.10 / -0.14% 69.40 69.50 68.20 69.30 69.03 69.30 3,331,600
6/3/2022 -0.10 / -0.14% 68.60 69.40 68.00 69.40 68.88 69.40 2,883,800
6/2/2022 -0.80 / -1.14% 70.10 70.10 68.60 69.50 69.44 69.50 3,458,800
6/1/2022 +0.70 / +1.01% 69.60 70.30 69.00 70.30 69.83 70.30 3,704,600
5/31/2022 +1.10 / +1.61% 68.70 69.90 68.50 69.60 69.25 69.60 3,754,100
5/30/2022 +0.80 / +1.15% 70.00 70.50 68.80 70.50 69.90 68.50 2,593,900
5/27/2022 +1.00 / +1.46% 69.00 69.70 68.50 69.70 69.19 67.72 2,480,900
5/26/2022 +0.80 / +1.18% 67.90 69.60 67.90 68.70 68.87 66.75 3,048,600
5/25/2022 +1.00 / +1.49% 66.80 67.90 66.30 67.90 67.36 65.97 3,077,100
5/24/2022 +0.20 / +0.30% 65.80 66.90 65.70 66.90 66.50 65.00 2,512,000
VHM News
27/11 VHM: Report on share redemption
27/11 VHM: Change of outstanding voting shares
13/11 VHM: EGM Resolution
06/11 VHM: Explanation for Q3.2024 financial statements
05/11 VHM: Amending cooperation agreements with Vingroup
Related Companies
Volume Price Change
AAV  502,200 6.80 0.00%
AGG  71,700 14.95 0.34%
API  171,100 7.40 1.37%
ASM  143,200 8.63 0.23%
BCR  225,400 5.10 0.00%
BII  0 0.70 0.00%
BVL  0 10.00 0.00%
C21  0 17.70 0.00%
CCI  3,400 24.35 5.87%
Market Update
Last updated at 12:05:00 PM
VN-INDEX 1,243.98 +2.01/+0.16%
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.