Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/13/2021	+1.70 / +4.36%	39.20	40.90	39.20	40.70	40.41	31.32	19,400
10/12/2021	-1.10 / -2.74%	40.10	40.15	38.70	39.00	39.28	30.01	29,300
10/11/2021	-1.35 / -3.26%	41.20	41.20	40.00	40.10	40.36	30.86	36,400
10/8/2021	-1.00 / -2.36%	41.10	42.50	40.10	41.45	41.83	31.89	19,800
10/7/2021	-0.35 / -0.82%	42.00	43.70	42.00	42.45	42.52	32.66	11,900
10/6/2021	+1.30 / +3.13%	42.70	42.80	41.55	42.80	42.45	32.93	27,300
10/5/2021	-2.50 / -5.68%	42.60	42.60	40.95	41.50	41.29	31.93	114,700
10/4/2021	-2.70 / -5.78%	45.45	45.50	44.00	44.00	44.35	33.86	49,200
10/1/2021	-0.90 / -1.89%	49.40	49.40	46.30	46.70	47.19	35.93	20,600
9/30/2021	+1.05 / +2.26%	46.95	47.90	46.45	47.60	46.95	36.63	29,500
9/29/2021	-2.40 / -4.90%	48.60	48.60	46.50	46.55	46.84	35.82	26,600
9/28/2021	-0.55 / -1.11%	51.50	51.60	46.20	48.95	50.38	37.67	37,300
9/27/2021	+3.20 / +6.91%	49.00	49.50	48.00	49.50	49.23	38.09	33,900
9/24/2021	-3.40 / -6.84%	48.00	49.70	46.25	46.30	47.04	35.63	67,100
9/23/2021	-3.70 / -6.93%	52.80	52.80	49.70	49.70	50.18	38.24	145,700
9/22/2021	-3.60 / -6.32%	56.50	56.50	53.20	53.40	53.95	41.09	87,100
9/21/2021	-2.10 / -3.55%	58.00	60.00	57.00	57.00	57.93	43.86	53,700
9/20/2021	+0.20 / +0.34%	62.90	62.90	58.00	59.10	60.86	45.48	190,500
9/17/2021	-4.40 / -6.95%	58.90	61.00	58.90	58.90	59.01	45.32	151,700
9/16/2021	-4.70 / -6.91%	63.30	63.30	63.30	63.30	63.30	48.71	24,700
9/15/2021	+2.10 / +3.19%	70.50	70.50	67.00	68.00	69.25	52.32	149,400
9/14/2021	+4.30 / +6.98%	65.90	65.90	65.90	65.90	65.90	50.71	32,600
9/13/2021	+4.00 / +6.94%	53.60	61.60	53.60	61.60	54.85	47.40	399,200
9/10/2021	-4.30 / -6.95%	57.60	57.60	57.60	57.60	57.60	44.32	54,100
9/9/2021	-4.60 / -6.92%	61.90	61.90	61.90	61.90	61.90	47.63	2,900
9/8/2021	-4.90 / -6.86%	66.50	66.50	66.50	66.50	66.50	51.17	17,000
9/7/2021	-5.30 / -6.91%	71.40	71.40	71.40	71.40	71.40	54.94	24,900
9/6/2021	-5.70 / -6.92%	88.10	88.10	76.70	76.70	81.35	59.02	155,100
9/1/2021	+5.30 / +6.87%	82.40	82.40	82.00	82.40	82.40	63.40	113,000
8/31/2021	+5.00 / +6.93%	77.10	77.10	77.10	77.10	77.10	59.33	6,500

<<Previous 30 days Next 30 days>>

VMD News

29/04	VMD: Explaination After-tax profit First Quarter 2025
25/04	VMD: Asking for the extension of the time to hold AGM 2025
22/04	VMD: Annual Report 2024
02/04	VMD: Explanation of differences in after-tax profit in 2024
10/03	VMD: Change in Personnel

More News

Related Companies

	Volume	Price	Change
AGP	3,000	43.40	0.00%
BCP	1,500	11.60	0.00%
BIO	400	13.90	4.51%
CDP	10,100	9.80	-1.01%
CNC	2,900	37.30	0.27%
DBD	100,700	54.30	0.18%
DBM	100	28.70	-2.05%
DBT	1,300	11.90	-0.83%
DCL	264,200	23.15	0.00%