Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/7/2023	-0.80 / -1.42%	56.50	56.50	55.20	55.60	55.59	44.94	390,700
3/6/2023	-0.50 / -0.88%	56.90	57.50	55.40	56.40	56.25	45.59	326,700
3/3/2023	+0.30 / +0.53%	56.40	57.40	56.40	56.90	56.92	45.99	264,300
3/2/2023	-0.50 / -0.88%	57.40	57.70	56.50	56.60	57.05	45.75	107,000
3/1/2023	+1.10 / +1.96%	56.10	57.20	55.60	57.10	55.99	46.16	463,800
2/28/2023	0.00 / 0.00%	56.20	58.60	55.20	56.00	56.43	45.27	555,300
2/27/2023	-3.60 / -6.04%	59.50	59.50	55.90	56.00	56.86	45.27	457,400
2/24/2023	-0.40 / -0.67%	61.70	61.70	59.10	59.60	59.61	48.18	286,100
2/23/2023	-2.70 / -4.31%	62.60	62.70	59.00	60.00	60.56	48.50	591,700
2/22/2023	-1.80 / -2.79%	64.40	64.50	62.70	62.70	63.48	50.68	298,500
2/21/2023	-0.50 / -0.77%	65.70	66.70	64.30	64.50	65.46	52.14	274,900
2/20/2023	+0.90 / +1.40%	64.60	65.00	63.60	65.00	64.30	52.54	338,700
2/17/2023	+0.20 / +0.31%	64.00	64.60	63.60	64.10	63.94	51.81	147,000
2/16/2023	+0.10 / +0.16%	63.80	64.30	63.40	63.90	63.79	51.65	107,100
2/15/2023	+0.40 / +0.63%	63.00	64.40	62.90	63.80	63.58	51.57	161,900
2/14/2023	+1.40 / +2.26%	63.10	64.10	62.80	63.40	63.29	51.25	414,100
2/13/2023	-4.60 / -6.91%	66.60	66.60	62.00	62.00	63.62	50.12	577,900
2/10/2023	-1.40 / -2.06%	68.80	68.80	65.20	66.60	67.00	53.84	164,000
2/9/2023	+2.60 / +3.98%	66.30	68.70	65.80	68.00	67.74	54.97	513,600
2/8/2023	-1.60 / -2.39%	67.80	67.90	64.10	65.40	65.52	52.87	658,800
2/7/2023	-1.60 / -2.33%	68.60	69.80	67.00	67.00	68.21	54.16	486,400
2/6/2023	+0.60 / +0.88%	68.60	69.20	68.00	68.60	68.71	55.45	138,000
2/3/2023	+1.00 / +1.49%	67.00	68.20	66.80	68.00	67.47	54.97	277,500
2/2/2023	-1.70 / -2.47%	69.00	69.00	67.00	67.00	68.15	54.16	492,000
2/1/2023	-2.20 / -3.10%	71.50	71.70	68.50	68.70	70.64	55.53	684,600
1/31/2023	+1.20 / +1.72%	69.90	71.80	69.90	70.90	71.03	57.31	876,100
1/30/2023	+0.10 / +0.14%	69.10	70.90	69.10	69.70	69.94	56.34	536,600
1/27/2023	-0.40 / -0.57%	70.30	71.00	69.60	69.60	70.32	56.26	347,300
1/19/2023	+1.20 / +1.74%	68.90	70.90	68.90	70.00	70.13	56.58	484,200
1/18/2023	+0.10 / +0.15%	68.70	69.20	68.00	68.80	68.78	55.61	260,600

<<Previous 30 days Next 30 days>>

VHC News

01/11	VHC: CBTT Nghị quyết HĐQT thông qua sửa đổi điều lệ Công ty
26/04	VHC: Report insider transaction - Ho Thanh Hue
25/04	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