Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/7/2022	-0.15 / -0.43%	34.60	34.85	34.10	34.45	34.40	26.51	20,000
1/6/2022	-0.55 / -1.56%	35.15	35.15	34.60	34.60	34.83	26.62	13,400
1/5/2022	-0.10 / -0.28%	35.25	35.25	34.50	35.15	34.91	27.05	22,400
1/4/2022	-0.25 / -0.70%	35.50	36.00	35.10	35.25	35.37	27.12	31,000
12/31/2021	-0.50 / -1.39%	36.00	36.00	35.50	35.50	35.67	27.32	6,700
12/30/2021	0.00 / 0.00%	35.80	36.00	34.50	36.00	35.51	27.70	29,000
12/29/2021	0.00 / 0.00%	36.50	36.50	35.40	36.00	35.83	27.70	8,600
12/28/2021	+0.65 / +1.84%	35.40	36.00	35.00	36.00	35.45	27.70	14,500
12/27/2021	+0.15 / +0.43%	35.00	36.20	35.00	35.35	35.92	27.20	19,100
12/24/2021	-0.70 / -1.95%	36.00	36.00	35.00	35.20	35.34	27.09	24,900
12/23/2021	-0.10 / -0.28%	37.00	37.00	35.50	35.90	35.93	27.62	21,200
12/22/2021	-0.65 / -1.77%	36.30	36.70	36.00	36.00	36.55	27.70	48,700
12/21/2021	-0.45 / -1.21%	36.90	37.00	35.05	36.65	36.52	28.20	17,100
12/20/2021	-0.30 / -0.80%	37.40	37.40	37.00	37.10	37.03	28.55	20,900
12/17/2021	+0.30 / +0.81%	37.90	37.90	37.00	37.40	37.39	28.78	20,200
12/16/2021	-0.10 / -0.27%	37.00	37.50	36.90	37.10	37.11	28.55	12,600
12/15/2021	-0.10 / -0.27%	36.70	37.30	36.70	37.20	36.88	28.62	47,400
12/14/2021	-0.80 / -2.10%	37.70	38.00	37.00	37.30	37.44	28.70	60,600
12/13/2021	-0.60 / -1.55%	38.45	38.70	38.10	38.10	38.22	29.32	35,000
12/10/2021	+0.15 / +0.39%	39.50	39.50	37.80	38.70	38.42	29.78	7,600
12/9/2021	+0.25 / +0.65%	38.40	39.00	38.40	38.55	38.56	29.66	10,400
12/8/2021	-0.70 / -1.79%	39.00	39.00	38.00	38.30	38.43	29.47	29,900
12/7/2021	+1.10 / +2.90%	37.80	39.00	37.80	39.00	38.32	30.01	33,800
12/6/2021	-1.10 / -2.82%	38.90	38.90	37.90	37.90	38.09	29.16	43,500
12/3/2021	-1.20 / -2.99%	39.50	39.65	38.50	39.00	39.22	30.01	72,000
12/2/2021	-1.50 / -3.60%	40.50	40.50	40.00	40.20	40.21	30.93	46,200
12/1/2021	-1.15 / -2.68%	42.95	43.00	41.60	41.70	42.50	32.09	22,800
11/30/2021	+1.35 / +3.25%	44.40	44.40	42.00	42.85	43.65	32.97	131,700
11/29/2021	+2.70 / +6.96%	39.10	41.50	39.00	41.50	40.78	31.93	131,100
11/26/2021	-1.20 / -3.00%	39.00	39.70	38.70	38.80	38.94	29.86	43,600

<<Previous 30 days Next 30 days>>

VMD News

29/04	VMD: Explaination After-tax profit First Quarter 2025
25/04	VMD: Asking for the extension of the time to hold AGM 2025
22/04	VMD: Annual Report 2024
02/04	VMD: Explanation of differences in after-tax profit in 2024
10/03	VMD: Change in Personnel

More News

Related Companies

	Volume	Price	Change
AGP	10,700	43.50	0.46%
BCP	0	11.00	0.00%
BIO	3,200	13.60	14.29%
CDP	1,900	10.70	0.00%
CNC	10,300	35.00	-1.13%
DBD	247,900	49.90	0.10%
DBM	400	30.00	13.64%
DBT	2,800	11.50	-1.71%
DCL	328,100	23.90	-1.65%