Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/29/2019	0.00 / 0.00%	86.80	87.00	85.30	86.80	86.07	63.97	5,939,120
8/28/2019	+0.20 / +0.23%	86.00	87.50	86.00	86.80	86.94	63.97	6,417,859
8/27/2019	+0.70 / +0.81%	85.90	87.90	85.90	86.60	86.86	63.82	1,011,010
8/26/2019	-1.10 / -1.26%	85.00	86.20	85.00	85.90	85.54	63.30	375,290
8/23/2019	-0.90 / -1.02%	88.00	88.00	87.00	87.00	87.68	64.11	582,580
8/22/2019	+0.60 / +0.69%	87.50	87.90	86.80	87.90	87.66	64.78	413,150
8/21/2019	+0.60 / +0.69%	86.60	88.00	86.40	87.30	87.39	64.33	548,090
8/20/2019	+2.50 / +2.97%	84.20	86.80	84.20	86.70	85.74	63.89	642,320
8/19/2019	+0.70 / +0.84%	84.00	84.30	83.50	84.20	83.93	62.05	341,980
8/16/2019	-0.50 / -0.60%	83.60	85.20	83.50	83.50	84.63	61.53	688,030
8/15/2019	+1.00 / +1.20%	82.00	84.00	81.00	84.00	83.36	61.90	368,870
8/14/2019	+0.10 / +0.12%	83.50	84.40	83.00	83.00	83.60	61.17	868,980
8/13/2019	-1.30 / -1.54%	84.00	84.00	82.10	82.90	82.89	61.09	973,240
8/12/2019	+0.20 / +0.24%	83.40	84.30	83.30	84.20	83.94	62.05	529,140
8/9/2019	-0.50 / -0.59%	85.00	85.00	83.60	84.00	84.34	61.90	702,540
8/8/2019	+0.50 / +0.60%	84.00	85.50	82.70	84.50	84.11	62.27	626,040
8/7/2019	+0.50 / +0.60%	85.00	85.30	83.30	84.00	84.00	61.17	4,237,395
8/6/2019	-1.70 / -2.00%	84.50	84.70	82.90	83.50	83.83	60.80	5,982,040
8/5/2019	-5.00 / -5.54%	89.00	90.00	85.20	85.20	87.04	62.04	6,072,620
8/2/2019	-0.30 / -0.33%	88.60	90.20	88.10	90.20	89.29	65.68	627,380
8/1/2019	+2.30 / +2.61%	89.00	90.80	88.00	90.50	89.66	65.90	4,502,056
7/31/2019	+4.20 / +5.00%	85.00	89.20	85.00	88.20	87.22	64.22	1,019,720
7/30/2019	-3.80 / -4.33%	89.40	89.40	84.00	84.00	88.56	61.17	987,720
7/29/2019	+0.30 / +0.34%	87.50	88.00	86.80	87.80	87.29	63.93	423,030
7/26/2019	0.00 / 0.00%	87.50	87.90	86.60	87.50	87.40	63.71	5,653,760
7/25/2019	+1.70 / +1.98%	85.80	88.90	85.50	87.50	87.35	63.71	2,071,560
7/24/2019	0.00 / 0.00%	86.00	86.70	85.20	85.80	85.95	62.48	542,990
7/23/2019	+1.20 / +1.42%	84.60	86.00	84.30	85.80	85.64	62.48	1,163,250
7/22/2019	+0.10 / +0.12%	84.50	84.60	83.80	84.60	84.21	61.60	527,720
7/19/2019	+0.50 / +0.60%	84.00	85.30	83.40	84.50	84.50	61.53	1,028,110

<<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	1,002,800	6.80	0.00%
AGG	259,100	15.00	2.04%
API	383,400	7.20	1.41%
ASM	515,200	8.66	1.05%
BCR	876,700	5.20	1.96%
BII	0	0.70	0.00%
BVL	6,400	10.20	-2.86%
C21	100	17.70	1.72%
CCI	13,700	23.00	1.55%