Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/22/2025	-1.70 / -1.70%	97.50	99.00	95.30	98.10	97.43	98.10	6,259,700
8/21/2025	+0.80 / +0.81%	97.00	99.90	97.00	99.80	99.03	99.80	6,678,600
8/20/2025	+5.10 / +5.43%	94.00	99.00	92.70	99.00	95.66	99.00	9,090,600
8/19/2025	0.00 / 0.00%	93.60	94.50	92.20	93.90	93.37	93.90	4,158,500
8/18/2025	-0.10 / -0.11%	94.10	94.10	92.00	93.90	92.96	93.90	4,521,300
8/15/2025	+0.10 / +0.11%	95.00	98.50	92.20	94.00	95.40	94.00	7,256,100
8/14/2025	+0.90 / +0.97%	93.10	95.50	92.30	93.90	93.53	93.90	5,541,700
8/13/2025	0.00 / 0.00%	93.00	93.10	91.00	93.00	92.16	93.00	5,374,600
8/12/2025	-0.50 / -0.53%	93.10	93.40	91.90	93.00	92.67	93.00	5,154,100
8/11/2025	-1.30 / -1.37%	94.80	95.00	93.10	93.50	93.87	93.50	4,480,200
8/8/2025	-0.20 / -0.21%	93.50	95.50	93.00	94.80	94.12	94.80	3,496,000
8/7/2025	-2.50 / -2.56%	97.60	97.70	94.40	95.00	95.45	95.00	5,683,300
8/6/2025	+1.50 / +1.56%	96.00	97.60	93.20	97.50	95.77	97.50	9,124,600
8/5/2025	+3.80 / +4.12%	93.00	98.50	92.00	96.00	95.76	96.00	10,392,100
8/4/2025	+2.30 / +2.56%	89.80	93.80	88.50	92.20	92.26	92.20	7,052,000
8/1/2025	-0.10 / -0.11%	90.00	90.60	87.80	89.90	89.28	89.90	8,402,600
7/31/2025	-1.50 / -1.64%	89.70	91.50	88.20	90.00	89.21	90.00	8,641,500
7/30/2025	-0.60 / -0.65%	92.10	92.50	89.00	91.50	91.03	91.50	5,198,000
7/29/2025	-3.50 / -3.66%	94.50	94.70	92.10	92.10	93.17	92.10	4,562,500
7/28/2025	+1.90 / +2.03%	93.70	96.00	92.00	95.60	93.68	95.60	7,219,800
7/25/2025	+1.70 / +1.85%	90.30	93.70	90.20	93.70	92.10	93.70	3,577,400
7/24/2025	-0.20 / -0.22%	92.30	92.50	87.90	92.00	90.15	92.00	8,027,000
7/23/2025	-3.30 / -3.46%	95.70	95.70	92.20	92.20	93.53	92.20	4,703,500
7/22/2025	+3.50 / +3.80%	91.20	95.60	90.00	95.50	93.54	95.50	4,543,700
7/21/2025	-4.00 / -4.17%	96.10	96.40	91.10	92.00	93.71	92.00	5,937,800
7/18/2025	+1.90 / +2.02%	95.20	98.00	94.10	96.00	96.15	96.00	5,808,100
7/17/2025	+6.10 / +6.93%	88.30	94.10	88.30	94.10	92.97	94.10	9,066,400
7/16/2025	+0.60 / +0.69%	87.30	89.50	86.70	88.00	88.33	88.00	3,147,800
7/15/2025	-1.40 / -1.58%	88.80	88.80	87.00	87.40	87.69	87.40	4,508,200
7/14/2025	+0.90 / +1.02%	89.80	91.00	86.10	88.80	88.57	88.80	5,761,800

<<Previous 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	1,695,300	5.90	-4.84%
AGG	2,913,900	19.55	-6.90%
API	1,466,200	8.20	-8.89%
ASM	2,911,100	8.13	-2.05%
BCR	3,468,900	1.90	-5.00%
BII	1,071,000	0.90	0.00%
BVL	22,600	18.80	-2.59%
C21	100	15.20	-7.88%
CCI	10,100	24.85	1.43%