Advertisement
Vinhomes Joint Stock Company (VHM.VN)
HOSE - HOSE Delayed Price. Currency in USD
Follow
At close: 02:45PM ICT
Advertisement
Time Period:
Nov 27, 2023 - Nov 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 26, 2024 | 42,700.00 | 43,300.00 | 42,400.00 | 42,400.00 | 42,400.00 | 4,889,500 |
| Nov 25, 2024 | 41,500.00 | 42,950.00 | 41,450.00 | 42,700.00 | 42,700.00 | 9,221,200 |
| Nov 22, 2024 | 42,650.00 | 42,750.00 | 41,600.00 | 41,600.00 | 41,600.00 | 9,091,600 |
| Nov 21, 2024 | 43,250.00 | 43,700.00 | 42,850.00 | 43,300.00 | 43,300.00 | 43,237,180 |
| Nov 20, 2024 | 42,200.00 | 43,400.00 | 41,750.00 | 43,300.00 | 43,300.00 | 28,914,400 |
| Nov 19, 2024 | 40,900.00 | 42,250.00 | 40,900.00 | 42,200.00 | 42,200.00 | 26,469,700 |
| Nov 18, 2024 | 40,300.00 | 40,800.00 | 39,600.00 | 40,800.00 | 40,800.00 | 23,242,900 |
| Nov 15, 2024 | 40,350.00 | 40,600.00 | 40,000.00 | 40,250.00 | 40,250.00 | 32,794,300 |
| Nov 14, 2024 | 40,350.00 | 41,100.00 | 40,300.00 | 40,350.00 | 40,350.00 | 17,157,200 |
| Nov 13, 2024 | 40,300.00 | 40,700.00 | 40,150.00 | 40,300.00 | 40,300.00 | 14,066,600 |
| Nov 12, 2024 | 40,600.00 | 41,350.00 | 40,300.00 | 40,300.00 | 40,300.00 | 16,217,500 |
| Nov 11, 2024 | 40,000.00 | 40,850.00 | 39,250.00 | 40,600.00 | 40,600.00 | 15,312,100 |
| Nov 08, 2024 | 41,300.00 | 41,350.00 | 40,000.00 | 40,000.00 | 40,000.00 | 22,517,000 |
| Nov 07, 2024 | 41,700.00 | 41,700.00 | 41,300.00 | 41,400.00 | 41,400.00 | 16,125,700 |
| Nov 06, 2024 | 41,500.00 | 41,700.00 | 41,300.00 | 41,550.00 | 41,550.00 | 15,064,600 |
| Nov 05, 2024 | - | - | - | - | - | - |
| Nov 04, 2024 | 41,500.00 | 41,500.00 | 40,550.00 | 41,500.00 | 41,500.00 | 20,038,000 |
| Nov 01, 2024 | 41,500.00 | 42,200.00 | 41,300.00 | 41,500.00 | 41,500.00 | 16,952,200 |
| Oct 31, 2024 | 41,150.00 | 41,550.00 | 40,450.00 | 41,500.00 | 41,500.00 | 23,739,900 |
| Oct 30, 2024 | - | - | - | - | - | - |
| Oct 29, 2024 | 42,950.00 | 43,050.00 | 42,550.00 | 42,750.00 | 42,750.00 | 17,360,800 |
| Oct 28, 2024 | 43,700.00 | 44,250.00 | 42,500.00 | 42,700.00 | 42,700.00 | 19,773,500 |
| Oct 25, 2024 | 44,550.00 | 44,650.00 | 43,500.00 | 43,850.00 | 43,850.00 | 24,552,700 |
| Oct 24, 2024 | 46,600.00 | 46,750.00 | 43,850.00 | 43,850.00 | 43,850.00 | 33,609,900 |
| Oct 23, 2024 | 48,250.00 | 48,350.00 | 46,500.00 | 47,000.00 | 47,000.00 | 37,487,470 |
| Oct 22, 2024 | 48,150.00 | 48,550.00 | 47,400.00 | 48,250.00 | 48,250.00 | 12,671,300 |
| Oct 21, 2024 | 45,500.00 | 47,800.00 | 45,500.00 | 47,800.00 | 47,800.00 | 21,162,900 |
| Oct 18, 2024 | 45,700.00 | 46,000.00 | 45,150.00 | 45,250.00 | 45,250.00 | 8,960,818 |
| Oct 17, 2024 | 45,100.00 | 45,500.00 | 44,800.00 | 45,100.00 | 45,100.00 | 6,967,134 |
| Oct 16, 2024 | 44,500.00 | 45,200.00 | 44,450.00 | 45,000.00 | 45,000.00 | 10,572,330 |
| Oct 15, 2024 | 45,500.00 | 45,500.00 | 44,600.00 | 44,650.00 | 44,650.00 | 9,219,505 |
| Oct 14, 2024 | 45,500.00 | 46,400.00 | 45,100.00 | 45,350.00 | 45,350.00 | 27,617,830 |
| Oct 11, 2024 | 42,450.00 | 43,800.00 | 42,300.00 | 43,600.00 | 43,600.00 | 24,421,050 |
| Oct 10, 2024 | 42,700.00 | 42,900.00 | 42,150.00 | 42,150.00 | 42,150.00 | 5,446,341 |
| Oct 09, 2024 | 41,650.00 | 42,550.00 | 41,600.00 | 42,500.00 | 42,500.00 | 6,742,932 |
| Oct 08, 2024 | 41,450.00 | 41,600.00 | 40,700.00 | 41,600.00 | 41,600.00 | 8,581,484 |
| Oct 07, 2024 | 41,650.00 | 41,800.00 | 40,900.00 | 41,200.00 | 41,200.00 | 7,224,100 |
| Oct 04, 2024 | 41,550.00 | 41,950.00 | 41,150.00 | 41,500.00 | 41,500.00 | 12,764,300 |
| Oct 03, 2024 | 43,000.00 | 43,250.00 | 41,600.00 | 41,600.00 | 41,600.00 | 26,937,210 |
| Oct 02, 2024 | 43,050.00 | 43,450.00 | 42,850.00 | 43,400.00 | 43,400.00 | 7,970,139 |
| Oct 01, 2024 | 42,900.00 | 44,100.00 | 42,900.00 | 43,450.00 | 43,450.00 | 11,220,500 |
| Sep 30, 2024 | 43,500.00 | 43,500.00 | 42,550.00 | 42,800.00 | 42,800.00 | 9,129,115 |
| Sep 27, 2024 | 44,500.00 | 44,600.00 | 43,000.00 | 43,400.00 | 43,400.00 | 16,363,400 |
| Sep 26, 2024 | 44,200.00 | 44,600.00 | 44,100.00 | 44,400.00 | 44,400.00 | 12,683,810 |
| Sep 25, 2024 | 44,400.00 | 44,400.00 | 43,800.00 | 44,150.00 | 44,150.00 | 10,672,950 |
| Sep 24, 2024 | 43,650.00 | 44,250.00 | 43,450.00 | 44,250.00 | 44,250.00 | 11,658,320 |
| Sep 23, 2024 | 43,800.00 | 44,100.00 | 43,150.00 | 43,650.00 | 43,650.00 | 7,476,000 |
| Sep 20, 2024 | 44,200.00 | 44,900.00 | 43,700.00 | 43,750.00 | 43,750.00 | 25,318,420 |
| Sep 19, 2024 | 43,900.00 | 44,400.00 | 43,750.00 | 44,150.00 | 44,150.00 | 10,063,140 |
| Sep 18, 2024 | 44,100.00 | 45,150.00 | 43,900.00 | 43,900.00 | 43,900.00 | 16,300,310 |
| Sep 17, 2024 | 41,750.00 | 44,000.00 | 41,700.00 | 44,000.00 | 44,000.00 | 15,846,300 |
| Sep 16, 2024 | 42,850.00 | 42,900.00 | 41,750.00 | 41,750.00 | 41,750.00 | 12,176,100 |
| Sep 13, 2024 | 43,050.00 | 43,400.00 | 42,700.00 | 43,000.00 | 43,000.00 | 10,490,000 |
| Sep 12, 2024 | 43,400.00 | 43,500.00 | 43,100.00 | 43,100.00 | 43,100.00 | 5,663,464 |
| Sep 11, 2024 | 42,550.00 | 43,150.00 | 41,750.00 | 43,000.00 | 43,000.00 | 13,399,060 |
| Sep 10, 2024 | 43,150.00 | 43,550.00 | 42,150.00 | 42,800.00 | 42,800.00 | 20,330,630 |
| Sep 09, 2024 | 43,650.00 | 43,650.00 | 43,000.00 | 43,000.00 | 43,000.00 | 10,300,900 |
| Sep 06, 2024 | 44,000.00 | 44,000.00 | 43,250.00 | 43,900.00 | 43,900.00 | 24,110,400 |
| Sep 05, 2024 | 42,700.00 | 44,450.00 | 42,700.00 | 43,750.00 | 43,750.00 | 22,146,120 |
| Sep 04, 2024 | 41,000.00 | 42,500.00 | 41,000.00 | 42,500.00 | 42,500.00 | 13,830,250 |
| Sep 03, 2024 | - | - | - | - | - | - |
| Sep 02, 2024 | - | - | - | - | - | - |
| Aug 30, 2024 | 41,500.00 | 41,650.00 | 41,100.00 | 41,500.00 | 41,500.00 | 11,470,600 |
| Aug 29, 2024 | 40,850.00 | 41,500.00 | 40,700.00 | 41,500.00 | 41,500.00 | 10,926,300 |
| Aug 28, 2024 | 41,700.00 | 41,800.00 | 40,600.00 | 40,900.00 | 40,900.00 | 16,239,200 |
| Aug 27, 2024 | - | - | - | - | - | - |
| Aug 26, 2024 | 39,850.00 | 40,750.00 | 39,850.00 | 40,500.00 | 40,500.00 | 15,755,120 |
| Aug 23, 2024 | 39,600.00 | 40,000.00 | 39,350.00 | 39,750.00 | 39,750.00 | 11,231,630 |
| Aug 22, 2024 | 39,750.00 | 40,150.00 | 39,500.00 | 39,800.00 | 39,800.00 | 10,154,250 |
| Aug 21, 2024 | 39,250.00 | 39,750.00 | 38,900.00 | 39,750.00 | 39,750.00 | 16,331,560 |
| Aug 20, 2024 | 38,600.00 | 39,800.00 | 38,500.00 | 39,400.00 | 39,400.00 | 19,572,440 |
| Aug 19, 2024 | 38,600.00 | 38,800.00 | 38,200.00 | 38,600.00 | 38,600.00 | 16,039,440 |
| Aug 16, 2024 | 38,200.00 | 38,700.00 | 38,000.00 | 38,400.00 | 38,400.00 | 21,534,940 |
| Aug 15, 2024 | 37,500.00 | 38,300.00 | 37,150.00 | 37,850.00 | 37,850.00 | 17,798,730 |
| Aug 14, 2024 | 36,350.00 | 37,400.00 | 36,000.00 | 37,200.00 | 37,200.00 | 19,385,620 |
| Aug 13, 2024 | 36,350.00 | 36,650.00 | 35,850.00 | 36,350.00 | 36,350.00 | 9,925,900 |
| Aug 12, 2024 | 37,150.00 | 37,150.00 | 36,350.00 | 36,500.00 | 36,500.00 | 27,145,000 |
| Aug 09, 2024 | 37,800.00 | 37,800.00 | 36,800.00 | 37,200.00 | 37,200.00 | 8,691,600 |
| Aug 08, 2024 | 37,500.00 | 38,100.00 | 36,950.00 | 37,600.00 | 37,600.00 | 15,665,000 |
| Aug 07, 2024 | 36,950.00 | 37,200.00 | 36,600.00 | 37,200.00 | 37,200.00 | 42,560,600 |
| Aug 06, 2024 | 34,800.00 | 34,800.00 | 34,000.00 | 34,800.00 | 34,800.00 | 7,972,600 |
| Aug 05, 2024 | 35,200.00 | 35,700.00 | 34,000.00 | 34,500.00 | 34,500.00 | 10,021,500 |
| Aug 02, 2024 | 36,050.00 | 36,300.00 | 34,600.00 | 36,000.00 | 36,000.00 | 8,614,000 |
| Aug 01, 2024 | 36,750.00 | 37,000.00 | 36,000.00 | 36,450.00 | 36,450.00 | 9,076,900 |
| Jul 31, 2024 | 36,850.00 | 37,050.00 | 36,650.00 | 36,700.00 | 36,700.00 | 3,718,200 |
| Jul 30, 2024 | 37,100.00 | 37,200.00 | 36,700.00 | 36,700.00 | 36,700.00 | 7,779,900 |
| Jul 29, 2024 | 37,750.00 | 37,900.00 | 37,100.00 | 37,100.00 | 37,100.00 | 4,406,000 |
| Jul 26, 2024 | 37,800.00 | 37,900.00 | 37,500.00 | 37,750.00 | 37,750.00 | 3,908,300 |
| Jul 25, 2024 | 37,600.00 | 38,300.00 | 37,550.00 | 37,800.00 | 37,800.00 | 6,224,500 |
| Jul 24, 2024 | 37,600.00 | 37,850.00 | 37,400.00 | 37,850.00 | 37,850.00 | 12,275,000 |
| Jul 23, 2024 | 37,650.00 | 37,950.00 | 37,350.00 | 37,850.00 | 37,850.00 | 7,519,200 |
| Jul 22, 2024 | 38,000.00 | 38,000.00 | 37,300.00 | 37,900.00 | 37,900.00 | 5,135,700 |
| Jul 19, 2024 | 37,700.00 | 38,200.00 | 37,550.00 | 37,850.00 | 37,850.00 | 9,600,800 |
| Jul 18, 2024 | 37,250.00 | 37,450.00 | 36,700.00 | 37,450.00 | 37,450.00 | 6,284,400 |
| Jul 17, 2024 | 37,900.00 | 37,900.00 | 36,800.00 | 37,300.00 | 37,300.00 | 7,051,600 |
| Jul 16, 2024 | 37,800.00 | 38,050.00 | 37,650.00 | 37,900.00 | 37,900.00 | 4,765,700 |
| Jul 15, 2024 | 38,500.00 | 38,500.00 | 37,800.00 | 38,000.00 | 38,000.00 | 4,886,700 |
| Jul 12, 2024 | 38,500.00 | 38,850.00 | 38,300.00 | 38,500.00 | 38,500.00 | 11,896,100 |
| Jul 11, 2024 | 38,250.00 | 38,700.00 | 38,100.00 | 38,450.00 | 38,450.00 | 8,802,600 |
| Jul 10, 2024 | 38,350.00 | 38,400.00 | 37,950.00 | 38,250.00 | 38,250.00 | 5,450,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.