Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/15/2022	-0.20 / -0.71%	28.90	28.90	28.00	28.15	28.37	21.66	12,900
2/14/2022	+0.75 / +2.72%	27.90	28.40	27.90	28.35	28.03	21.81	16,400
2/11/2022	+0.60 / +2.22%	26.80	28.20	26.80	27.60	27.61	21.24	34,200
2/10/2022	+0.45 / +1.69%	26.90	27.00	26.60	27.00	26.84	20.78	33,200
2/9/2022	+0.10 / +0.38%	26.45	26.80	26.30	26.55	26.44	20.43	20,200
2/8/2022	0.00 / 0.00%	26.45	26.95	26.45	26.45	26.59	20.35	14,800
2/7/2022	+0.50 / +1.93%	26.00	26.50	26.00	26.45	26.14	20.35	12,900
1/28/2022	+0.60 / +2.37%	25.50	25.95	25.50	25.95	25.82	19.97	7,500
1/27/2022	-1.35 / -5.06%	26.60	26.70	25.00	25.35	25.33	19.51	33,900
1/26/2022	-0.60 / -2.20%	27.30	27.30	25.50	26.70	25.85	20.54	23,100
1/25/2022	-0.05 / -0.18%	25.60	27.35	25.60	27.30	26.38	21.01	5,700
1/24/2022	0.00 / 0.00%	28.00	28.00	26.95	27.35	27.33	21.04	6,000
1/21/2022	-0.90 / -3.19%	28.25	28.30	26.85	27.35	27.24	21.04	18,900
1/20/2022	-0.05 / -0.18%	28.50	28.50	26.65	28.25	28.18	21.74	11,900
1/19/2022	+0.80 / +2.91%	28.80	28.90	27.50	28.30	28.38	21.78	8,800
1/18/2022	0.00 / 0.00%	27.75	28.40	26.40	27.50	27.39	21.16	12,800
1/17/2022	-0.30 / -1.08%	27.60	29.00	26.10	27.50	27.33	21.16	18,700
1/14/2022	-0.95 / -3.30%	28.75	28.90	26.75	27.80	27.36	21.39	49,600
1/13/2022	-2.15 / -6.96%	31.00	31.00	28.75	28.75	29.21	22.12	58,500
1/12/2022	-1.30 / -4.04%	32.20	32.20	30.30	30.90	30.79	23.78	34,200
1/11/2022	-1.30 / -3.88%	33.50	33.50	32.10	32.20	32.57	24.78	21,800
1/10/2022	-0.95 / -2.76%	34.00	34.00	33.50	33.50	33.86	25.78	29,800
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

<<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	6,500	43.90	3.29%
BCP	0	11.00	0.00%
BIO	1,900	12.00	-13.04%
CDP	2,000	10.80	0.93%
CNC	5,700	35.10	-6.40%
DBD	473,100	49.85	-0.89%
DBM	1,200	27.20	-1.09%
DBT	1,300	11.70	-0.85%
DCL	494,600	24.30	-4.33%