Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
11/25/2021	-0.10 / -0.25%	40.40	40.40	38.50	40.00	39.25	30.78	17,100
11/24/2021	+0.55 / +1.39%	41.00	41.00	40.00	40.10	40.37	30.86	40,600
11/23/2021	+2.55 / +6.89%	37.00	39.55	37.00	39.55	38.53	30.43	47,200
11/22/2021	-1.50 / -3.90%	38.10	38.10	36.70	37.00	37.20	28.47	74,500
11/19/2021	-1.40 / -3.51%	40.00	40.20	38.50	38.50	39.13	29.62	76,800
11/18/2021	+0.05 / +0.13%	39.00	40.50	38.80	39.90	39.66	30.70	78,000
11/17/2021	-1.75 / -4.21%	39.90	40.90	39.00	39.85	39.87	30.66	126,900
11/16/2021	-1.65 / -3.82%	41.35	43.25	41.35	41.60	41.88	32.01	59,500
11/15/2021	+0.40 / +0.93%	43.05	45.80	43.05	43.25	44.73	33.28	116,900
11/12/2021	+2.80 / +6.99%	37.25	42.85	37.25	42.85	38.92	32.97	413,500
11/11/2021	-3.00 / -6.97%	40.05	40.05	40.05	40.05	40.05	30.82	35,400
11/10/2021	-3.20 / -6.92%	43.05	43.05	43.05	43.05	43.05	33.13	93,800
11/9/2021	+3.00 / +6.94%	46.25	46.25	46.25	46.25	46.25	35.59	103,500
11/8/2021	+2.80 / +6.92%	43.25	43.25	43.25	43.25	43.25	33.28	38,500
11/5/2021	+2.60 / +6.87%	40.45	40.45	40.45	40.45	40.45	31.12	72,000
11/4/2021	+2.45 / +6.92%	37.50	37.85	35.30	37.85	37.04	29.12	102,500
11/3/2021	-2.20 / -5.85%	37.60	37.60	35.40	35.40	36.33	27.24	150,500

<<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%