Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/23/2024	-0.10 / -0.23%	43.80	44.10	43.15	43.65	43.44	43.65	7,476,000
9/20/2024	-0.40 / -0.91%	44.20	44.90	43.70	43.75	44.14	43.75	25,318,420
9/19/2024	+0.25 / +0.57%	43.90	44.40	43.75	44.15	44.06	44.15	10,063,140
9/18/2024	-0.10 / -0.23%	44.10	45.15	43.90	43.90	44.45	43.90	16,300,314
9/17/2024	+2.25 / +5.39%	41.75	44.00	41.70	44.00	43.11	44.00	15,846,303
9/16/2024	-1.25 / -2.91%	42.85	42.90	41.75	41.75	42.31	41.75	10,551,100
9/13/2024	-0.10 / -0.23%	43.05	43.40	42.70	43.00	43.03	43.00	10,490,005
9/12/2024	+0.10 / +0.23%	43.40	43.50	43.10	43.10	43.26	43.10	5,663,464
9/11/2024	+0.20 / +0.47%	42.55	43.15	41.75	43.00	42.50	43.00	13,399,068
9/10/2024	-0.20 / -0.47%	43.15	43.55	42.15	42.80	42.88	42.80	20,330,631
9/9/2024	-0.90 / -2.05%	43.65	43.65	43.00	43.00	43.31	43.00	10,300,900
9/6/2024	+0.15 / +0.34%	44.00	44.00	43.25	43.90	43.68	43.90	24,110,400
9/5/2024	+1.25 / +2.94%	42.70	44.45	42.70	43.75	43.83	43.75	22,125,427
9/4/2024	+1.00 / +2.41%	41.00	42.50	41.00	42.50	41.95	42.50	13,830,252
8/30/2024	0.00 / 0.00%	41.50	41.65	41.10	41.50	41.36	41.50	11,470,600
8/29/2024	+0.60 / +1.47%	40.85	41.50	40.70	41.50	41.15	41.50	10,926,300
8/28/2024	-0.50 / -1.21%	41.70	41.80	40.60	40.90	40.96	40.90	16,239,204
8/27/2024	+0.90 / +2.22%	40.50	42.30	40.35	41.40	41.54	41.40	19,751,315
8/26/2024	+0.75 / +1.89%	39.85	40.75	39.85	40.50	40.36	40.50	15,755,129
8/23/2024	-0.05 / -0.13%	39.60	40.00	39.35	39.75	39.64	39.75	11,231,634
8/22/2024	+0.05 / +0.13%	39.75	40.15	39.50	39.80	39.84	39.80	10,154,252
8/21/2024	+0.35 / +0.89%	39.25	39.75	38.90	39.75	39.34	39.75	16,331,562
8/20/2024	+0.80 / +2.07%	38.60	39.80	38.50	39.40	39.30	39.40	19,572,441
8/19/2024	+0.20 / +0.52%	38.60	38.80	38.20	38.60	38.54	38.60	16,039,444
8/16/2024	+0.55 / +1.45%	38.20	38.70	38.00	38.40	38.32	38.40	21,534,943
8/15/2024	+0.65 / +1.75%	37.50	38.30	37.15	37.85	37.77	37.85	17,798,730
8/14/2024	+0.85 / +2.34%	36.35	37.40	36.00	37.20	36.94	37.20	19,385,620
8/13/2024	-0.15 / -0.41%	36.35	36.65	35.85	36.35	36.25	36.35	9,925,900
8/12/2024	-0.70 / -1.88%	37.15	37.15	36.35	36.50	36.58	36.50	27,145,000
8/9/2024	-0.40 / -1.06%	37.80	37.80	36.80	37.20	37.17	37.20	8,691,600

<<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	72,400	5.90	0.00%
AGG	114,800	17.95	-0.28%
API	63,300	7.80	-1.27%
ASM	299,000	7.18	1.27%
BCR	903,900	1.50	-6.25%
BII	310,200	0.70	0.00%
BVL	20,000	19.50	0.52%
C21	200	15.10	-12.72%
CCI	0	25.75	0.00%