HOSE USD
Vinhomes Joint Stock Company (VHM.VN)
As of October 28 at 2:45 PM GMT+7. Market Open.
Currency in Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Oct 28, 2024 | 43,700.00 | 44,250.00 | 42,500.00 | 42,700.00 | 42,700.00 | 18,840,200 |
| 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 9, 2024 | 41,650.00 | 42,550.00 | 41,600.00 | 42,500.00 | 42,500.00 | 6,742,932 |
| Oct 8, 2024 | 41,450.00 | 41,600.00 | 40,700.00 | 41,600.00 | 41,600.00 | 8,581,484 |
| Oct 7, 2024 | 41,650.00 | 41,800.00 | 40,900.00 | 41,200.00 | 41,200.00 | 7,224,100 |
| Oct 4, 2024 | 41,550.00 | 41,950.00 | 41,150.00 | 41,500.00 | 41,500.00 | 12,764,300 |
| Oct 3, 2024 | 43,000.00 | 43,250.00 | 41,600.00 | 41,600.00 | 41,600.00 | 26,937,210 |
| Oct 2, 2024 | 43,050.00 | 43,450.00 | 42,850.00 | 43,400.00 | 43,400.00 | 7,970,139 |
| Oct 1, 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 9, 2024 | 43,650.00 | 43,650.00 | 43,000.00 | 43,000.00 | 43,000.00 | 10,300,900 |
| Sep 6, 2024 | 44,000.00 | 44,000.00 | 43,250.00 | 43,900.00 | 43,900.00 | 24,110,400 |
| Sep 5, 2024 | 42,700.00 | 44,450.00 | 42,700.00 | 43,750.00 | 43,750.00 | 22,146,120 |
| Sep 4, 2024 | 41,000.00 | 42,500.00 | 41,000.00 | 42,500.00 | 42,500.00 | 13,830,250 |
| 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 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 9, 2024 | 37,800.00 | 37,800.00 | 36,800.00 | 37,200.00 | 37,200.00 | 8,691,600 |
| Aug 8, 2024 | 37,500.00 | 38,100.00 | 36,950.00 | 37,600.00 | 37,600.00 | 15,665,000 |
| Aug 7, 2024 | 36,950.00 | 37,200.00 | 36,600.00 | 37,200.00 | 37,200.00 | 42,560,600 |
| Aug 6, 2024 | 34,800.00 | 34,800.00 | 34,000.00 | 34,800.00 | 34,800.00 | 7,972,600 |
| Aug 5, 2024 | 35,200.00 | 35,700.00 | 34,000.00 | 34,500.00 | 34,500.00 | 10,021,500 |
| Aug 2, 2024 | 36,050.00 | 36,300.00 | 34,600.00 | 36,000.00 | 36,000.00 | 8,614,000 |
| Aug 1, 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 |
| Jul 9, 2024 | 38,000.00 | 38,300.00 | 37,800.00 | 38,300.00 | 38,300.00 | 8,194,900 |
| Jul 8, 2024 | 38,150.00 | 38,400.00 | 37,800.00 | 38,000.00 | 38,000.00 | 8,371,600 |
| Jul 5, 2024 | 38,300.00 | 38,500.00 | 37,950.00 | 38,450.00 | 38,450.00 | 6,571,700 |
| Jul 4, 2024 | 38,100.00 | 38,500.00 | 37,800.00 | 38,450.00 | 38,450.00 | 7,464,400 |
| Jul 3, 2024 | 38,050.00 | 38,200.00 | 37,700.00 | 38,100.00 | 38,100.00 | 5,232,800 |
| Jul 2, 2024 | 37,750.00 | 38,350.00 | 37,550.00 | 38,150.00 | 38,150.00 | 5,422,700 |
| Jul 1, 2024 | 37,650.00 | 37,700.00 | 37,100.00 | 37,700.00 | 37,700.00 | 4,515,600 |
| Jun 28, 2024 | 37,600.00 | 37,750.00 | 37,300.00 | 37,650.00 | 37,650.00 | 5,965,200 |
| Jun 27, 2024 | 37,500.00 | 37,850.00 | 37,350.00 | 37,600.00 | 37,600.00 | 3,454,200 |
| Jun 26, 2024 | 37,800.00 | 38,150.00 | 37,500.00 | 37,500.00 | 37,500.00 | 6,573,400 |
| Jun 25, 2024 | 37,300.00 | 38,050.00 | 37,200.00 | 37,800.00 | 37,800.00 | 6,449,100 |
| Jun 24, 2024 | 37,750.00 | 38,200.00 | 37,100.00 | 37,450.00 | 37,450.00 | 11,247,900 |
| Jun 21, 2024 | 37,750.00 | 37,800.00 | 37,450.00 | 37,750.00 | 37,750.00 | 13,031,100 |
| Jun 20, 2024 | 37,900.00 | 38,000.00 | 37,550.00 | 38,000.00 | 38,000.00 | 7,817,500 |
| Jun 19, 2024 | 38,300.00 | 38,350.00 | 37,750.00 | 38,000.00 | 38,000.00 | 7,996,800 |
| Jun 18, 2024 | 38,500.00 | 38,500.00 | 38,200.00 | 38,300.00 | 38,300.00 | 7,968,500 |
| Jun 17, 2024 | 38,250.00 | 38,500.00 | 37,900.00 | 38,300.00 | 38,300.00 | 9,456,600 |
| Jun 14, 2024 | 38,400.00 | 38,850.00 | 38,050.00 | 38,200.00 | 38,200.00 | 8,609,600 |
| Jun 13, 2024 | 38,550.00 | 38,700.00 | 38,100.00 | 38,250.00 | 38,250.00 | 6,174,200 |
| Jun 12, 2024 | 38,150.00 | 38,850.00 | 37,700.00 | 38,500.00 | 38,500.00 | 13,932,500 |
| Jun 11, 2024 | 38,900.00 | 38,950.00 | 38,150.00 | 38,150.00 | 38,150.00 | 14,433,100 |
| Jun 10, 2024 | 39,150.00 | 39,200.00 | 38,850.00 | 38,900.00 | 38,900.00 | 7,885,000 |
| Jun 7, 2024 | 39,300.00 | 39,300.00 | 39,000.00 | 39,000.00 | 39,000.00 | 4,519,500 |
| Jun 6, 2024 | 39,400.00 | 39,600.00 | 39,000.00 | 39,050.00 | 39,050.00 | 5,109,000 |
| Jun 5, 2024 | 39,550.00 | 39,900.00 | 39,300.00 | 39,300.00 | 39,300.00 | 13,914,300 |
| Jun 4, 2024 | 39,400.00 | 40,200.00 | 39,400.00 | 39,400.00 | 39,400.00 | 7,955,300 |
| Jun 3, 2024 | 39,200.00 | 39,400.00 | 39,100.00 | 39,300.00 | 39,300.00 | 5,242,000 |
| May 31, 2024 | 39,200.00 | 39,650.00 | 38,850.00 | 38,850.00 | 38,850.00 | 21,184,730 |
| May 30, 2024 | 39,450.00 | 39,500.00 | 39,000.00 | 39,000.00 | 39,000.00 | 6,423,700 |
| May 29, 2024 | 40,000.00 | 40,100.00 | 39,450.00 | 39,450.00 | 39,450.00 | 8,152,400 |
| May 28, 2024 | 39,850.00 | 40,050.00 | 39,750.00 | 39,950.00 | 39,950.00 | 5,598,700 |
| May 27, 2024 | 39,850.00 | 40,050.00 | 39,750.00 | 39,800.00 | 39,800.00 | 4,742,900 |
| May 24, 2024 | 40,400.00 | 40,550.00 | 39,750.00 | 39,800.00 | 39,800.00 | 12,955,200 |
| May 23, 2024 | 40,450.00 | 40,550.00 | 40,100.00 | 40,550.00 | 40,550.00 | 6,387,700 |
| May 22, 2024 | 40,200.00 | 41,650.00 | 40,200.00 | 40,350.00 | 40,350.00 | 11,927,800 |
| May 21, 2024 | 40,500.00 | 40,750.00 | 40,050.00 | 40,200.00 | 40,200.00 | 11,760,200 |
| May 20, 2024 | 41,050.00 | 41,250.00 | 40,450.00 | 40,450.00 | 40,450.00 | 9,537,100 |
| May 17, 2024 | 40,350.00 | 41,200.00 | 40,200.00 | 40,850.00 | 40,850.00 | 16,136,900 |
| May 16, 2024 | 40,300.00 | 40,400.00 | 40,150.00 | 40,250.00 | 40,250.00 | 8,379,700 |
| May 15, 2024 | 40,200.00 | 40,400.00 | 40,050.00 | 40,250.00 | 40,250.00 | 6,594,800 |
| May 14, 2024 | 41,100.00 | 41,250.00 | 40,150.00 | 40,150.00 | 40,150.00 | 6,866,000 |
| May 13, 2024 | 40,450.00 | 40,550.00 | 39,700.00 | 40,100.00 | 40,100.00 | 9,093,900 |
| May 10, 2024 | 41,000.00 | 41,100.00 | 40,350.00 | 40,350.00 | 40,350.00 | 7,276,500 |
| May 9, 2024 | 41,000.00 | 41,750.00 | 40,850.00 | 40,950.00 | 40,950.00 | 34,256,280 |
| May 8, 2024 | 41,000.00 | 41,000.00 | 40,500.00 | 40,900.00 | 40,900.00 | 28,104,400 |
| May 7, 2024 | 41,250.00 | 41,250.00 | 40,900.00 | 41,050.00 | 41,050.00 | 4,514,800 |
| May 6, 2024 | 41,150.00 | 41,200.00 | 40,850.00 | 41,150.00 | 41,150.00 | 7,447,473 |
| May 3, 2024 | 41,300.00 | 41,400.00 | 40,850.00 | 41,100.00 | 41,100.00 | 4,391,600 |
| May 2, 2024 | 40,800.00 | 41,250.00 | 40,350.00 | 41,150.00 | 41,150.00 | 4,570,000 |
| Apr 26, 2024 | 40,400.00 | 41,050.00 | 40,300.00 | 40,800.00 | 40,800.00 | 4,704,400 |
| Apr 25, 2024 | 40,850.00 | 40,850.00 | 40,400.00 | 40,700.00 | 40,700.00 | 2,989,100 |
| Apr 24, 2024 | 40,350.00 | 40,900.00 | 40,250.00 | 40,600.00 | 40,600.00 | 5,041,500 |
| Apr 23, 2024 | 41,000.00 | 41,400.00 | 40,200.00 | 40,200.00 | 40,200.00 | 8,623,200 |
| Apr 22, 2024 | 41,500.00 | 41,800.00 | 40,650.00 | 41,450.00 | 41,450.00 | 13,244,300 |
| Apr 19, 2024 | 40,950.00 | 41,500.00 | 40,300.00 | 41,500.00 | 41,500.00 | 12,526,800 |
| Apr 17, 2024 | 43,000.00 | 43,050.00 | 41,550.00 | 41,800.00 | 41,800.00 | 10,862,100 |
| Apr 16, 2024 | 42,400.00 | 42,800.00 | 40,750.00 | 42,700.00 | 42,700.00 | 16,847,800 |
| Apr 15, 2024 | 44,500.00 | 44,500.00 | 42,200.00 | 42,400.00 | 42,400.00 | 20,416,500 |
| Apr 12, 2024 | 44,500.00 | 44,800.00 | 44,300.00 | 44,500.00 | 44,500.00 | 16,822,800 |
| Apr 11, 2024 | 44,250.00 | 44,250.00 | 43,750.00 | 44,150.00 | 44,150.00 | 14,565,300 |
| Apr 10, 2024 | 43,550.00 | 44,650.00 | 43,450.00 | 44,200.00 | 44,200.00 | 25,949,200 |
| Apr 9, 2024 | 43,100.00 | 43,200.00 | 42,900.00 | 43,200.00 | 43,200.00 | 10,943,800 |
| Apr 8, 2024 | 43,050.00 | 43,100.00 | 42,400.00 | 43,000.00 | 43,000.00 | 18,364,700 |
| Apr 5, 2024 | 42,700.00 | 43,100.00 | 42,400.00 | 42,950.00 | 42,950.00 | 13,464,400 |
| Apr 4, 2024 | 42,800.00 | 43,200.00 | 42,750.00 | 43,000.00 | 43,000.00 | 9,666,700 |
| Apr 3, 2024 | 43,150.00 | 43,750.00 | 42,900.00 | 43,100.00 | 43,100.00 | 11,837,400 |
| Apr 2, 2024 | 42,700.00 | 43,150.00 | 42,200.00 | 43,150.00 | 43,150.00 | 14,353,670 |
| Apr 1, 2024 | 42,900.00 | 43,150.00 | 42,650.00 | 42,900.00 | 42,900.00 | 7,517,900 |
| Mar 29, 2024 | 43,400.00 | 43,700.00 | 42,850.00 | 42,850.00 | 42,850.00 | 7,713,400 |
| Mar 28, 2024 | 42,800.00 | 44,050.00 | 42,600.00 | 43,300.00 | 43,300.00 | 18,563,500 |
| Mar 27, 2024 | 42,900.00 | 42,900.00 | 42,500.00 | 42,500.00 | 42,500.00 | 7,640,100 |
| Mar 26, 2024 | 42,700.00 | 42,900.00 | 42,450.00 | 42,750.00 | 42,750.00 | 4,290,200 |
| Mar 25, 2024 | 43,000.00 | 43,350.00 | 42,400.00 | 42,550.00 | 42,550.00 | 10,397,700 |
| Mar 22, 2024 | 43,200.00 | 43,500.00 | 42,600.00 | 42,800.00 | 42,800.00 | 10,117,400 |
| Mar 21, 2024 | 42,850.00 | 43,050.00 | 42,550.00 | 42,900.00 | 42,900.00 | 11,115,400 |
| Mar 20, 2024 | 43,000.00 | 43,000.00 | 42,200.00 | 42,500.00 | 42,500.00 | 6,796,400 |
| Mar 19, 2024 | 42,350.00 | 43,050.00 | 41,850.00 | 42,900.00 | 42,900.00 | 9,687,400 |
| Mar 18, 2024 | 42,650.00 | 43,150.00 | 41,300.00 | 42,100.00 | 42,100.00 | 16,044,600 |
| Mar 15, 2024 | 42,900.00 | 43,150.00 | 42,400.00 | 42,400.00 | 42,400.00 | 11,405,200 |
| Mar 14, 2024 | 43,400.00 | 43,800.00 | 42,800.00 | 42,900.00 | 42,900.00 | 13,322,300 |
| Mar 13, 2024 | 42,800.00 | 43,000.00 | 42,500.00 | 42,950.00 | 42,950.00 | 8,873,900 |
| Mar 12, 2024 | 42,550.00 | 42,900.00 | 42,350.00 | 42,700.00 | 42,700.00 | 5,149,800 |
| Mar 11, 2024 | 42,600.00 | 43,000.00 | 42,500.00 | 42,550.00 | 42,550.00 | 6,139,000 |
| Mar 8, 2024 | 43,500.00 | 43,600.00 | 42,550.00 | 42,550.00 | 42,550.00 | 9,526,300 |
| Mar 7, 2024 | 43,300.00 | 43,300.00 | 42,850.00 | 43,200.00 | 43,200.00 | 7,514,700 |
| Mar 6, 2024 | 43,650.00 | 44,550.00 | 43,050.00 | 43,100.00 | 43,100.00 | 11,322,800 |
| Mar 5, 2024 | 43,950.00 | 44,250.00 | 43,300.00 | 43,650.00 | 43,650.00 | 7,690,200 |
| Mar 4, 2024 | 44,050.00 | 44,600.00 | 43,800.00 | 43,950.00 | 43,950.00 | 13,982,800 |
| Mar 1, 2024 | 43,700.00 | 44,200.00 | 43,300.00 | 43,950.00 | 43,950.00 | 6,873,900 |
| Feb 29, 2024 | 44,550.00 | 44,700.00 | 43,400.00 | 43,400.00 | 43,400.00 | 11,061,300 |
| Feb 28, 2024 | 44,450.00 | 44,900.00 | 44,000.00 | 44,400.00 | 44,400.00 | 6,283,200 |
| Feb 27, 2024 | 43,750.00 | 44,200.00 | 43,300.00 | 44,200.00 | 44,200.00 | 7,258,700 |
| Feb 26, 2024 | 43,450.00 | 43,850.00 | 43,100.00 | 43,350.00 | 43,350.00 | 7,100,000 |
| Feb 23, 2024 | 45,000.00 | 45,100.00 | 43,250.00 | 43,300.00 | 43,300.00 | 12,048,800 |
| Feb 22, 2024 | 45,100.00 | 45,450.00 | 44,800.00 | 44,800.00 | 44,800.00 | 6,809,700 |
| Feb 21, 2024 | 46,100.00 | 46,100.00 | 44,800.00 | 45,000.00 | 45,000.00 | 9,491,900 |
| Feb 20, 2024 | 46,000.00 | 46,700.00 | 45,850.00 | 46,150.00 | 46,150.00 | 13,861,500 |
| Feb 19, 2024 | 43,000.00 | 45,650.00 | 42,900.00 | 45,550.00 | 45,550.00 | 20,240,400 |
| Feb 16, 2024 | 42,150.00 | 42,800.00 | 41,950.00 | 42,700.00 | 42,700.00 | 6,024,400 |
| Feb 15, 2024 | 42,150.00 | 42,200.00 | 41,800.00 | 41,950.00 | 41,950.00 | 4,401,100 |
| Feb 7, 2024 | 41,050.00 | 41,850.00 | 41,000.00 | 41,800.00 | 41,800.00 | 3,768,900 |
| Feb 6, 2024 | 41,400.00 | 41,450.00 | 41,000.00 | 41,000.00 | 41,000.00 | 5,557,300 |
| Feb 5, 2024 | 41,400.00 | 41,600.00 | 41,100.00 | 41,250.00 | 41,250.00 | 11,221,400 |
| Feb 2, 2024 | 41,500.00 | 42,100.00 | 41,150.00 | 41,200.00 | 41,200.00 | 5,859,300 |
| Feb 1, 2024 | 41,350.00 | 41,500.00 | 41,100.00 | 41,200.00 | 41,200.00 | 7,107,200 |
| Jan 31, 2024 | 42,050.00 | 42,250.00 | 41,500.00 | 41,500.00 | 41,500.00 | 6,369,100 |
| Jan 30, 2024 | 41,800.00 | 42,300.00 | 41,700.00 | 42,000.00 | 42,000.00 | 2,908,300 |
| Jan 29, 2024 | 42,300.00 | 42,300.00 | 41,800.00 | 41,800.00 | 41,800.00 | 3,212,200 |
| Jan 26, 2024 | 42,200.00 | 42,500.00 | 42,000.00 | 42,000.00 | 42,000.00 | 7,142,800 |
| Jan 25, 2024 | 42,500.00 | 42,500.00 | 42,050.00 | 42,100.00 | 42,100.00 | 2,341,400 |
| Jan 24, 2024 | 42,350.00 | 42,950.00 | 42,300.00 | 42,500.00 | 42,500.00 | 3,941,200 |
| Jan 23, 2024 | 43,050.00 | 43,200.00 | 42,300.00 | 42,350.00 | 42,350.00 | 5,255,800 |
| Jan 22, 2024 | 43,350.00 | 43,450.00 | 42,800.00 | 43,000.00 | 43,000.00 | 4,709,100 |
| Jan 19, 2024 | 43,350.00 | 43,600.00 | 43,000.00 | 43,050.00 | 43,050.00 | 5,531,400 |
| Jan 17, 2024 | 42,650.00 | 42,850.00 | 41,900.00 | 41,900.00 | 41,900.00 | 6,343,500 |
| Jan 16, 2024 | 41,600.00 | 42,650.00 | 41,450.00 | 42,650.00 | 42,650.00 | 3,774,400 |
| Jan 15, 2024 | 41,800.00 | 41,850.00 | 41,400.00 | 41,600.00 | 41,600.00 | 3,149,500 |
| Jan 12, 2024 | 41,800.00 | 41,900.00 | 40,900.00 | 41,300.00 | 41,300.00 | 8,327,100 |
| Jan 11, 2024 | 42,500.00 | 43,050.00 | 42,000.00 | 42,000.00 | 42,000.00 | 6,969,000 |
| Jan 10, 2024 | 43,000.00 | 43,000.00 | 42,100.00 | 42,700.00 | 42,700.00 | 6,789,400 |
| Jan 9, 2024 | 43,150.00 | 43,300.00 | 42,650.00 | 43,000.00 | 43,000.00 | 6,377,100 |
| Jan 8, 2024 | 43,200.00 | 43,850.00 | 42,900.00 | 43,350.00 | 43,350.00 | 6,213,900 |
| Jan 5, 2024 | 43,450.00 | 43,550.00 | 43,050.00 | 43,100.00 | 43,100.00 | 5,928,338 |
| Jan 4, 2024 | 43,550.00 | 43,700.00 | 43,250.00 | 43,450.00 | 43,450.00 | 8,778,000 |
| Jan 3, 2024 | 42,600.00 | 43,400.00 | 42,550.00 | 43,400.00 | 43,400.00 | 6,112,600 |
| Jan 2, 2024 | 43,300.00 | 43,750.00 | 42,550.00 | 43,000.00 | 43,000.00 | 8,888,500 |
| Dec 29, 2023 | 44,050.00 | 44,100.00 | 43,200.00 | 43,200.00 | 43,200.00 | 5,546,500 |
| Dec 28, 2023 | 42,100.00 | 43,800.00 | 42,050.00 | 43,700.00 | 43,700.00 | 13,344,900 |
| Dec 27, 2023 | 42,000.00 | 42,150.00 | 41,850.00 | 41,900.00 | 41,900.00 | 96,259,400 |
| Dec 26, 2023 | 41,500.00 | 42,200.00 | 41,300.00 | 41,900.00 | 41,900.00 | 10,394,700 |
| Dec 25, 2023 | 40,300.00 | 41,250.00 | 40,300.00 | 41,200.00 | 41,200.00 | 35,112,700 |
| Dec 22, 2023 | 40,200.00 | 40,400.00 | 40,000.00 | 40,300.00 | 40,300.00 | 3,343,900 |
| Dec 21, 2023 | 39,700.00 | 40,450.00 | 39,650.00 | 40,200.00 | 40,200.00 | 3,556,500 |
| Dec 20, 2023 | 39,850.00 | 39,950.00 | 39,500.00 | 39,950.00 | 39,950.00 | 3,671,600 |
| Dec 19, 2023 | 39,900.00 | 39,950.00 | 39,300.00 | 39,500.00 | 39,500.00 | 5,227,500 |
| Dec 18, 2023 | 40,200.00 | 40,200.00 | 39,850.00 | 39,900.00 | 39,900.00 | 3,637,400 |
| Dec 15, 2023 | 40,450.00 | 40,550.00 | 39,850.00 | 39,900.00 | 39,900.00 | 6,799,900 |
| Dec 13, 2023 | 41,200.00 | 41,650.00 | 40,650.00 | 40,750.00 | 40,750.00 | 9,937,400 |
| Dec 12, 2023 | 41,000.00 | 41,300.00 | 40,750.00 | 41,050.00 | 41,050.00 | 6,337,100 |
| Dec 11, 2023 | 40,150.00 | 41,300.00 | 40,100.00 | 41,000.00 | 41,000.00 | 8,698,900 |
| Dec 8, 2023 | 39,700.00 | 40,100.00 | 39,450.00 | 39,650.00 | 39,650.00 | 10,893,700 |
| Dec 7, 2023 | 40,450.00 | 40,550.00 | 39,400.00 | 39,700.00 | 39,700.00 | 11,365,000 |
| Dec 6, 2023 | 40,500.00 | 40,550.00 | 39,650.00 | 40,450.00 | 40,450.00 | 11,848,000 |
| Dec 5, 2023 | 41,500.00 | 41,500.00 | 40,500.00 | 40,500.00 | 40,500.00 | 10,227,900 |
| Dec 4, 2023 | 40,950.00 | 41,500.00 | 40,850.00 | 41,300.00 | 41,300.00 | 8,136,700 |
| Dec 1, 2023 | 41,300.00 | 41,400.00 | 40,400.00 | 40,900.00 | 40,900.00 | 6,992,800 |
| Nov 30, 2023 | 41,200.00 | 41,350.00 | 40,600.00 | 41,300.00 | 41,300.00 | 7,741,700 |
| Nov 29, 2023 | 41,050.00 | 41,300.00 | 40,750.00 | 41,200.00 | 41,200.00 | 6,209,300 |
| Nov 28, 2023 | 39,800.00 | 40,750.00 | 39,650.00 | 40,750.00 | 40,750.00 | 7,729,600 |
| Nov 27, 2023 | 39,100.00 | 40,000.00 | 39,100.00 | 39,800.00 | 39,800.00 | 5,760,600 |
| Nov 24, 2023 | 39,000.00 | 39,200.00 | 38,050.00 | 39,100.00 | 39,100.00 | 7,382,900 |
| Nov 23, 2023 | 39,350.00 | 39,950.00 | 39,000.00 | 39,000.00 | 39,000.00 | 7,659,600 |
| Nov 22, 2023 | 39,400.00 | 39,600.00 | 38,850.00 | 39,000.00 | 39,000.00 | 5,807,600 |
| Nov 21, 2023 | 39,750.00 | 39,750.00 | 38,900.00 | 39,100.00 | 39,100.00 | 4,789,100 |
| Nov 20, 2023 | 38,500.00 | 39,500.00 | 38,300.00 | 38,950.00 | 38,950.00 | 5,897,600 |
| Nov 17, 2023 | 41,300.00 | 41,750.00 | 38,500.00 | 38,950.00 | 38,950.00 | 16,864,400 |
| Nov 16, 2023 | 41,400.00 | 41,650.00 | 40,800.00 | 41,150.00 | 41,150.00 | 5,394,800 |
| Nov 15, 2023 | 41,800.00 | 42,600.00 | 41,350.00 | 41,450.00 | 41,450.00 | 8,585,400 |
| Nov 14, 2023 | 41,850.00 | 41,900.00 | 40,750.00 | 41,000.00 | 41,000.00 | 8,520,637 |
| Nov 13, 2023 | 42,600.00 | 42,600.00 | 41,300.00 | 41,350.00 | 41,350.00 | 7,225,100 |
| Nov 10, 2023 | 42,500.00 | 43,200.00 | 42,300.00 | 42,300.00 | 42,300.00 | 7,061,000 |
| Nov 9, 2023 | 41,600.00 | 43,050.00 | 41,450.00 | 42,900.00 | 42,900.00 | 15,459,800 |
| Nov 8, 2023 | 39,950.00 | 41,500.00 | 39,200.00 | 41,000.00 | 41,000.00 | 7,703,900 |
| Nov 7, 2023 | 40,900.00 | 40,950.00 | 40,000.00 | 40,000.00 | 40,000.00 | 5,397,700 |
| Nov 6, 2023 | 40,650.00 | 41,400.00 | 40,600.00 | 41,000.00 | 41,000.00 | 6,337,500 |
| Nov 3, 2023 | 40,450.00 | 40,550.00 | 39,950.00 | 40,500.00 | 40,500.00 | 14,595,490 |
| Nov 2, 2023 | 38,450.00 | 40,000.00 | 37,700.00 | 39,950.00 | 39,950.00 | 9,139,400 |
| Nov 1, 2023 | 38,900.00 | 39,000.00 | 36,750.00 | 38,450.00 | 38,450.00 | 22,970,000 |
| Oct 31, 2023 | 39,200.00 | 39,700.00 | 38,000.00 | 39,000.00 | 39,000.00 | 16,675,600 |
| Oct 30, 2023 | 39,000.00 | 40,000.00 | 37,750.00 | 39,200.00 | 39,200.00 | 12,680,900 |
Related Tickers
VIC.VN Vingroup Joint Stock Company
41,450.00
-0.24%
000058.SZ Shenzhen SEG Co.,Ltd
9.82
+9.97%
KBC.VN KinhBac City Development Holding Corporation
26,100.00
+0.77%
ARPT.TA Airport City Ltd.
5,595.00
-0.80%
VPI.VN Van Phu - Invest Investment Joint Stock Company
57,200.00
-0.17%
NLG.VN Nam Long Investment Corporation
39,100.00
+0.90%
FOXTl.XC
FXG.F Foxtons Group plc
0.7150
-2.05%
IGTI3.SA Iguatemi S.A.
2.5700
+0.78%
MVNE.TA Mivne Real Estate (K.D) Ltd
975.00
-1.02%