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	30.80	5,939,120
8/28/2019	+0.20 / +0.23%	86.00	87.50	86.00	86.80	86.94	30.80	6,417,859
8/27/2019	+0.70 / +0.81%	85.90	87.90	85.90	86.60	86.86	30.73	1,011,010
8/26/2019	-1.10 / -1.26%	85.00	86.20	85.00	85.90	85.54	30.48	375,290
8/23/2019	-0.90 / -1.02%	88.00	88.00	87.00	87.00	87.68	30.87	582,580
8/22/2019	+0.60 / +0.69%	87.50	87.90	86.80	87.90	87.66	31.19	413,150
8/21/2019	+0.60 / +0.69%	86.60	88.00	86.40	87.30	87.39	30.98	548,090
8/20/2019	+2.50 / +2.97%	84.20	86.80	84.20	86.70	85.74	30.76	642,320
8/19/2019	+0.70 / +0.84%	84.00	84.30	83.50	84.20	83.93	29.88	341,980
8/16/2019	-0.50 / -0.60%	83.60	85.20	83.50	83.50	84.63	29.63	688,030
8/15/2019	+1.00 / +1.20%	82.00	84.00	81.00	84.00	83.36	29.80	368,870
8/14/2019	+0.10 / +0.12%	83.50	84.40	83.00	83.00	83.60	29.45	868,980
8/13/2019	-1.30 / -1.54%	84.00	84.00	82.10	82.90	82.89	29.41	973,240
8/12/2019	+0.20 / +0.24%	83.40	84.30	83.30	84.20	83.94	29.88	529,140
8/9/2019	-0.50 / -0.59%	85.00	85.00	83.60	84.00	84.34	29.80	702,540
8/8/2019	+0.50 / +0.60%	84.00	85.50	82.70	84.50	84.11	29.98	626,040
8/7/2019	+0.50 / +0.60%	85.00	85.30	83.30	84.00	84.00	29.45	4,237,395
8/6/2019	-1.70 / -2.00%	84.50	84.70	82.90	83.50	83.83	29.27	5,982,040
8/5/2019	-5.00 / -5.54%	89.00	90.00	85.20	85.20	87.04	29.87	6,072,620
8/2/2019	-0.30 / -0.33%	88.60	90.20	88.10	90.20	89.29	31.62	627,380
8/1/2019	+2.30 / +2.61%	89.00	90.80	88.00	90.50	89.66	31.73	4,502,056
7/31/2019	+4.20 / +5.00%	85.00	89.20	85.00	88.20	87.22	30.92	1,019,720
7/30/2019	-3.80 / -4.33%	89.40	89.40	84.00	84.00	88.56	29.45	987,720
7/29/2019	+0.30 / +0.34%	87.50	88.00	86.80	87.80	87.29	30.78	423,030
7/26/2019	0.00 / 0.00%	87.50	87.90	86.60	87.50	87.40	30.68	5,653,760
7/25/2019	+1.70 / +1.98%	85.80	88.90	85.50	87.50	87.35	30.68	2,071,560
7/24/2019	0.00 / 0.00%	86.00	86.70	85.20	85.80	85.95	30.08	542,990
7/23/2019	+1.20 / +1.42%	84.60	86.00	84.30	85.80	85.64	30.08	1,163,250
7/22/2019	+0.10 / +0.12%	84.50	84.60	83.80	84.60	84.21	29.66	527,720
7/19/2019	+0.50 / +0.60%	84.00	85.30	83.40	84.50	84.50	29.63	1,028,110

<<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.