Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
7/18/2019	0.00 / 0.00%	83.00	84.00	83.00	84.00	83.41	61.17	702,130
7/17/2019	+0.10 / +0.12%	83.90	85.50	83.90	84.00	84.70	61.17	850,530
7/16/2019	+1.90 / +2.32%	82.00	84.00	82.00	83.90	83.17	61.09	1,105,320
7/15/2019	-1.10 / -1.32%	83.00	83.00	81.30	82.00	82.06	59.71	713,050
7/12/2019	0.00 / 0.00%	83.10	83.70	82.40	83.10	83.05	60.51	906,820
7/11/2019	-0.30 / -0.36%	83.70	83.90	83.10	83.10	83.35	60.51	392,510
7/10/2019	+0.30 / +0.36%	83.10	83.80	83.10	83.40	83.35	60.73	593,017
7/9/2019	+0.10 / +0.12%	83.00	83.80	82.50	83.10	83.27	60.51	579,540
7/8/2019	-3.00 / -3.49%	85.00	85.20	83.00	83.00	84.21	60.44	803,560
7/5/2019	+1.00 / +1.18%	84.20	86.00	83.50	86.00	84.70	62.62	1,374,430
7/4/2019	+3.00 / +3.66%	82.00	85.00	81.90	85.00	83.47	61.89	4,695,630
7/3/2019	+0.90 / +1.11%	80.60	82.00	80.10	82.00	81.35	59.71	4,238,710
7/2/2019	+0.10 / +0.12%	81.00	81.20	80.00	81.10	80.73	59.05	3,987,630
7/1/2019	+1.70 / +2.14%	79.50	81.00	79.30	81.00	80.40	58.98	1,514,570
6/28/2019	+1.80 / +2.32%	76.60	79.50	76.50	79.30	78.34	57.74	5,676,217

<<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%