Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/20/2024	+1.10 / +2.61%	42.20	43.40	41.75	43.30	42.95	43.30	28,914,400
11/19/2024	+1.40 / +3.43%	40.90	42.25	40.90	42.20	41.77	42.20	26,469,700
11/18/2024	+0.55 / +1.37%	40.30	40.80	39.60	40.80	40.14	40.80	23,242,900
11/15/2024	-0.10 / -0.25%	40.35	40.60	40.00	40.25	40.42	40.25	32,794,300
11/14/2024	+0.05 / +0.12%	40.35	41.10	40.30	40.35	40.72	40.35	17,157,200
11/13/2024	0.00 / 0.00%	40.30	40.70	40.15	40.30	40.46	40.30	14,066,600
11/12/2024	-0.30 / -0.74%	40.60	41.35	40.30	40.30	40.78	40.30	16,217,500
11/11/2024	+0.60 / +1.50%	40.00	40.85	39.25	40.60	39.98	40.60	15,312,100
11/8/2024	-1.40 / -3.38%	41.30	41.35	40.00	40.00	40.62	40.00	22,517,000
11/7/2024	-0.15 / -0.36%	41.70	41.70	41.30	41.40	41.51	41.40	16,125,700
11/6/2024	+0.05 / +0.12%	41.50	41.70	41.30	41.55	41.44	41.55	15,064,600
11/5/2024	0.00 / 0.00%	41.50	41.80	41.25	41.50	41.53	41.50	15,628,600
11/4/2024	0.00 / 0.00%	41.50	41.50	40.55	41.50	41.01	41.50	20,038,000
11/1/2024	0.00 / 0.00%	41.50	42.20	41.30	41.50	41.65	41.50	16,952,201
10/31/2024	+0.35 / +0.85%	41.15	41.55	40.45	41.50	41.12	41.50	23,739,900
10/30/2024	-1.60 / -3.74%	43.00	43.00	40.85	41.15	41.89	41.15	31,820,300
10/29/2024	+0.05 / +0.12%	42.95	43.05	42.55	42.75	42.74	42.75	17,360,800
10/28/2024	-1.15 / -2.62%	43.70	44.25	42.50	42.70	43.01	42.70	19,773,500
10/25/2024	0.00 / 0.00%	44.55	44.65	43.50	43.85	43.88	43.85	24,552,700
10/24/2024	-3.15 / -6.70%	46.60	46.75	43.85	43.85	45.45	43.85	33,609,900
10/23/2024	-1.25 / -2.59%	48.25	48.35	46.50	47.00	47.07	47.00	37,494,476
10/22/2024	+0.45 / +0.94%	48.15	48.55	47.40	48.25	47.96	48.25	12,671,300
10/21/2024	+2.55 / +5.64%	45.50	47.80	45.50	47.80	46.91	47.80	21,162,900
10/18/2024	+0.15 / +0.33%	45.70	46.00	45.15	45.25	45.47	45.25	8,960,818
10/17/2024	+0.10 / +0.22%	45.10	45.50	44.80	45.10	45.04	45.10	6,967,134
10/16/2024	+0.35 / +0.78%	44.50	45.20	44.45	45.00	44.81	45.00	10,572,330
10/15/2024	-0.70 / -1.54%	45.50	45.50	44.60	44.65	44.88	44.65	9,219,505
10/14/2024	+1.75 / +4.01%	45.50	46.40	45.10	45.35	45.64	45.35	27,617,834
10/11/2024	+1.45 / +3.44%	42.45	43.80	42.30	43.60	43.39	43.60	24,421,059
10/10/2024	-0.35 / -0.82%	42.70	42.90	42.15	42.15	42.39	42.15	5,446,341

<<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.

More News

Related Companies

	Volume	Price	Change
AAV	115,500	7.10	2.90%
AGG	176,200	17.25	0.00%
API	29,100	7.40	1.37%
ASM	88,300	7.26	-0.82%
BCR	0	1.70	0.00%
BII	0	0.70	0.00%
BVL	0	15.20	0.00%
C21	0	16.10	0.00%
CCI	200	21.50	-2.27%