Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/24/2022	-4.80 / -6.88%	69.80	69.90	65.00	65.00	66.19	52.54	581,800
10/21/2022	-5.20 / -6.93%	75.00	75.00	69.80	69.80	71.11	56.42	797,700
10/20/2022	0.00 / 0.00%	74.60	77.80	74.60	75.00	75.59	60.63	328,900
10/19/2022	0.00 / 0.00%	76.80	78.30	76.70	77.00	77.40	60.63	443,900
10/18/2022	+0.10 / +0.13%	78.20	78.20	76.00	77.00	76.81	60.63	632,600
10/17/2022	-0.10 / -0.13%	77.00	78.50	75.50	76.90	76.58	60.55	358,400
10/14/2022	-0.70 / -0.90%	78.10	78.50	76.40	77.00	77.25	60.63	416,500
10/13/2022	+0.90 / +1.17%	77.50	77.70	75.40	77.70	76.62	61.18	298,500
10/12/2022	+4.90 / +6.82%	72.00	76.90	71.70	76.80	75.88	60.47	797,500
10/11/2022	+0.60 / +0.84%	71.60	72.20	68.50	71.90	71.01	56.61	669,100
10/10/2022	+4.60 / +6.90%	66.60	71.30	65.10	71.30	69.44	56.14	584,000
10/7/2022	-5.00 / -6.97%	68.50	71.00	66.70	66.70	66.90	52.52	1,142,000
10/6/2022	-5.30 / -6.88%	76.80	77.50	71.70	71.70	73.31	56.45	546,100
10/5/2022	+1.50 / +1.99%	75.80	78.00	75.80	77.00	77.03	60.63	303,800
10/4/2022	-3.50 / -4.43%	80.90	80.90	75.50	75.50	77.61	59.44	599,100
10/3/2022	-5.90 / -6.95%	83.10	83.50	79.00	79.00	81.31	62.20	661,100
9/30/2022	+4.90 / +6.13%	78.50	85.60	75.50	84.90	80.03	66.85	874,900
9/29/2022	0.00 / 0.00%	81.20	81.20	78.00	80.00	80.42	62.99	528,200
9/28/2022	+0.30 / +0.38%	78.10	80.50	78.00	80.00	79.40	62.99	575,100
9/27/2022	-1.30 / -1.60%	81.40	81.50	79.70	79.70	80.46	62.75	211,700
9/26/2022	-2.60 / -3.11%	81.20	82.90	77.80	81.00	79.64	63.78	1,077,300
9/23/2022	-0.60 / -0.71%	84.00	84.50	82.80	83.60	83.54	65.82	341,100
9/22/2022	+0.80 / +0.96%	82.10	84.50	80.80	84.20	82.13	66.29	753,100
9/21/2022	-1.60 / -1.88%	83.70	84.70	81.50	83.40	82.64	65.66	859,400
9/20/2022	+1.30 / +1.55%	84.10	86.00	83.10	85.00	84.20	66.92	695,700
9/19/2022	-6.30 / -7.00%	89.90	89.90	83.70	83.70	85.91	65.90	1,173,200
9/16/2022	-1.30 / -1.42%	91.00	91.60	88.00	90.00	89.60	70.86	1,267,600
9/15/2022	+1.00 / +1.11%	91.80	93.00	90.60	91.30	92.00	71.89	932,600
9/14/2022	-0.50 / -0.55%	89.50	90.80	89.00	90.30	89.87	71.10	553,600
9/13/2022	+0.60 / +0.67%	90.00	92.10	90.00	90.80	90.91	71.49	827,200

<<Previous 30 days Next 30 days>>

VHC News

01/11	VHC: CBTT Nghị quyết HĐQT thông qua sửa đổi điều lệ Công ty
16:13	VHC: Extension of Quarter 1.2024 financial statements
16/04	VHC: Transfer of ESOP shares
10/04	VHC: Increasing contribution capital in Vinh Phuoc Food
03/04	VHC: BOD resolution dated March 29, 2024

More News

Related Companies

	Volume	Price	Change
AAM	300	9.00	2.27%
ABT	300	34.00	0.00%
ACL	5,300	12.35	0.00%
AGF	0	2.70	0.00%
ANV	854,900	28.90	-1.37%
APT	0	3.40	0.00%
AVF	0	0.40	0.00%
BAF	2,719,200	27.45	0.00%