Vinhomes Joint Stock Company (VHM.VN)
HOSE - HOSE Delayed price. Currency in USD
Add to watchlist
At close: 02:45PM ICT
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 40,350.00 | 41,200.00 | 40,200.00 | 40,850.00 | 40,850.00 | 16,136,900 |
| 16 May 2024 | 40,300.00 | 40,400.00 | 40,150.00 | 40,250.00 | 40,250.00 | 8,379,700 |
| 15 May 2024 | 40,200.00 | 40,400.00 | 40,050.00 | 40,250.00 | 40,250.00 | 6,594,800 |
| 14 May 2024 | 41,100.00 | 41,250.00 | 40,150.00 | 40,150.00 | 40,150.00 | 6,866,000 |
| 13 May 2024 | 40,450.00 | 40,550.00 | 39,700.00 | 40,100.00 | 40,100.00 | 9,093,900 |
| 10 May 2024 | 41,000.00 | 41,100.00 | 40,350.00 | 40,350.00 | 40,350.00 | 7,276,500 |
| 09 May 2024 | 41,000.00 | 41,750.00 | 40,850.00 | 40,950.00 | 40,950.00 | 34,256,280 |
| 08 May 2024 | 41,000.00 | 41,000.00 | 40,500.00 | 40,900.00 | 40,900.00 | 28,104,400 |
| 07 May 2024 | 41,250.00 | 41,250.00 | 40,900.00 | 41,050.00 | 41,050.00 | 4,514,800 |
| 06 May 2024 | 41,150.00 | 41,200.00 | 40,850.00 | 41,150.00 | 41,150.00 | 7,447,473 |
| 03 May 2024 | 41,300.00 | 41,400.00 | 40,850.00 | 41,100.00 | 41,100.00 | 4,391,600 |
| 02 May 2024 | 40,800.00 | 41,250.00 | 40,350.00 | 41,150.00 | 41,150.00 | 4,570,000 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | 40,400.00 | 41,050.00 | 40,300.00 | 40,800.00 | 40,800.00 | 4,704,400 |
| 25 Apr 2024 | 40,850.00 | 40,850.00 | 40,400.00 | 40,700.00 | 40,700.00 | 2,989,100 |
| 24 Apr 2024 | 40,350.00 | 40,900.00 | 40,250.00 | 40,600.00 | 40,600.00 | 5,041,500 |
| 23 Apr 2024 | 41,000.00 | 41,400.00 | 40,200.00 | 40,200.00 | 40,200.00 | 8,623,200 |
| 22 Apr 2024 | 41,500.00 | 41,800.00 | 40,650.00 | 41,450.00 | 41,450.00 | 13,244,300 |
| 19 Apr 2024 | 40,950.00 | 41,500.00 | 40,300.00 | 41,500.00 | 41,500.00 | 12,526,800 |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | 43,000.00 | 43,050.00 | 41,550.00 | 41,800.00 | 41,800.00 | 10,862,100 |
| 16 Apr 2024 | 42,400.00 | 42,800.00 | 40,750.00 | 42,700.00 | 42,700.00 | 16,847,800 |
| 15 Apr 2024 | 44,500.00 | 44,500.00 | 42,200.00 | 42,400.00 | 42,400.00 | 20,416,500 |
| 12 Apr 2024 | 44,500.00 | 44,800.00 | 44,300.00 | 44,500.00 | 44,500.00 | 16,822,800 |
| 11 Apr 2024 | 44,250.00 | 44,250.00 | 43,750.00 | 44,150.00 | 44,150.00 | 14,565,300 |
| 10 Apr 2024 | 43,550.00 | 44,650.00 | 43,450.00 | 44,200.00 | 44,200.00 | 25,949,200 |
| 09 Apr 2024 | 43,100.00 | 43,200.00 | 42,900.00 | 43,200.00 | 43,200.00 | 10,943,800 |
| 08 Apr 2024 | 43,050.00 | 43,100.00 | 42,400.00 | 43,000.00 | 43,000.00 | 18,364,700 |
| 05 Apr 2024 | 42,700.00 | 43,100.00 | 42,400.00 | 42,950.00 | 42,950.00 | 13,464,400 |
| 04 Apr 2024 | 42,800.00 | 43,200.00 | 42,750.00 | 43,000.00 | 43,000.00 | 9,666,700 |
| 03 Apr 2024 | 43,150.00 | 43,750.00 | 42,900.00 | 43,100.00 | 43,100.00 | 11,837,400 |
| 02 Apr 2024 | 42,700.00 | 43,150.00 | 42,200.00 | 43,150.00 | 43,150.00 | 14,353,670 |
| 01 Apr 2024 | 42,900.00 | 43,150.00 | 42,650.00 | 42,900.00 | 42,900.00 | 7,517,900 |
| 29 Mar 2024 | 43,400.00 | 43,700.00 | 42,850.00 | 42,850.00 | 42,850.00 | 7,713,400 |
| 28 Mar 2024 | 42,800.00 | 44,050.00 | 42,600.00 | 43,300.00 | 43,300.00 | 18,563,500 |
| 27 Mar 2024 | 42,900.00 | 42,900.00 | 42,500.00 | 42,500.00 | 42,500.00 | 7,640,100 |
| 26 Mar 2024 | 42,700.00 | 42,900.00 | 42,450.00 | 42,750.00 | 42,750.00 | 4,290,200 |
| 25 Mar 2024 | 43,000.00 | 43,350.00 | 42,400.00 | 42,550.00 | 42,550.00 | 10,397,700 |
| 22 Mar 2024 | 43,200.00 | 43,500.00 | 42,600.00 | 42,800.00 | 42,800.00 | 10,117,400 |
| 21 Mar 2024 | 42,850.00 | 43,050.00 | 42,550.00 | 42,900.00 | 42,900.00 | 11,115,400 |
| 20 Mar 2024 | 43,000.00 | 43,000.00 | 42,200.00 | 42,500.00 | 42,500.00 | 6,796,400 |
| 19 Mar 2024 | 42,350.00 | 43,050.00 | 41,850.00 | 42,900.00 | 42,900.00 | 9,687,400 |
| 18 Mar 2024 | 42,650.00 | 43,150.00 | 41,300.00 | 42,100.00 | 42,100.00 | 16,044,600 |
| 15 Mar 2024 | 42,900.00 | 43,150.00 | 42,400.00 | 42,400.00 | 42,400.00 | 11,405,200 |
| 14 Mar 2024 | 43,400.00 | 43,800.00 | 42,800.00 | 42,900.00 | 42,900.00 | 13,322,300 |
| 13 Mar 2024 | 42,800.00 | 43,000.00 | 42,500.00 | 42,950.00 | 42,950.00 | 8,873,900 |
| 12 Mar 2024 | 42,550.00 | 42,900.00 | 42,350.00 | 42,700.00 | 42,700.00 | 5,149,800 |
| 11 Mar 2024 | 42,600.00 | 43,000.00 | 42,500.00 | 42,550.00 | 42,550.00 | 6,139,000 |
| 08 Mar 2024 | 43,500.00 | 43,600.00 | 42,550.00 | 42,550.00 | 42,550.00 | 9,526,300 |
| 07 Mar 2024 | 43,300.00 | 43,300.00 | 42,850.00 | 43,200.00 | 43,200.00 | 7,514,700 |
| 06 Mar 2024 | 43,650.00 | 44,550.00 | 43,050.00 | 43,100.00 | 43,100.00 | 11,322,800 |
| 05 Mar 2024 | 43,950.00 | 44,250.00 | 43,300.00 | 43,650.00 | 43,650.00 | 7,690,200 |
| 04 Mar 2024 | 44,050.00 | 44,600.00 | 43,800.00 | 43,950.00 | 43,950.00 | 13,982,800 |
| 01 Mar 2024 | 43,700.00 | 44,200.00 | 43,300.00 | 43,950.00 | 43,950.00 | 6,873,900 |
| 29 Feb 2024 | 44,550.00 | 44,700.00 | 43,400.00 | 43,400.00 | 43,400.00 | 11,061,300 |
| 28 Feb 2024 | 44,450.00 | 44,900.00 | 44,000.00 | 44,400.00 | 44,400.00 | 6,283,200 |
| 27 Feb 2024 | 43,750.00 | 44,200.00 | 43,300.00 | 44,200.00 | 44,200.00 | 7,258,700 |
| 26 Feb 2024 | 43,450.00 | 43,850.00 | 43,100.00 | 43,350.00 | 43,350.00 | 7,100,000 |
| 23 Feb 2024 | 45,000.00 | 45,100.00 | 43,250.00 | 43,300.00 | 43,300.00 | 12,048,800 |
| 22 Feb 2024 | 45,100.00 | 45,450.00 | 44,800.00 | 44,800.00 | 44,800.00 | 6,809,700 |
| 21 Feb 2024 | 46,100.00 | 46,100.00 | 44,800.00 | 45,000.00 | 45,000.00 | 9,491,900 |
| 20 Feb 2024 | 46,000.00 | 46,700.00 | 45,850.00 | 46,150.00 | 46,150.00 | 13,861,500 |
| 19 Feb 2024 | 43,000.00 | 45,650.00 | 42,900.00 | 45,550.00 | 45,550.00 | 20,240,400 |
| 16 Feb 2024 | 42,150.00 | 42,800.00 | 41,950.00 | 42,700.00 | 42,700.00 | 6,024,400 |
| 15 Feb 2024 | 42,150.00 | 42,200.00 | 41,800.00 | 41,950.00 | 41,950.00 | 4,401,100 |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | 41,050.00 | 41,850.00 | 41,000.00 | 41,800.00 | 41,800.00 | 3,768,900 |
| 06 Feb 2024 | 41,400.00 | 41,450.00 | 41,000.00 | 41,000.00 | 41,000.00 | 5,557,300 |
| 05 Feb 2024 | 41,400.00 | 41,600.00 | 41,100.00 | 41,250.00 | 41,250.00 | 11,221,400 |
| 02 Feb 2024 | 41,500.00 | 42,100.00 | 41,150.00 | 41,200.00 | 41,200.00 | 5,859,300 |
| 01 Feb 2024 | 41,350.00 | 41,500.00 | 41,100.00 | 41,200.00 | 41,200.00 | 7,107,200 |
| 31 Jan 2024 | 42,050.00 | 42,250.00 | 41,500.00 | 41,500.00 | 41,500.00 | 6,369,100 |
| 30 Jan 2024 | 41,800.00 | 42,300.00 | 41,700.00 | 42,000.00 | 42,000.00 | 2,908,300 |
| 29 Jan 2024 | 42,300.00 | 42,300.00 | 41,800.00 | 41,800.00 | 41,800.00 | 3,212,200 |
| 26 Jan 2024 | 42,200.00 | 42,500.00 | 42,000.00 | 42,000.00 | 42,000.00 | 7,142,800 |
| 25 Jan 2024 | 42,500.00 | 42,500.00 | 42,050.00 | 42,100.00 | 42,100.00 | 2,341,400 |
| 24 Jan 2024 | 42,350.00 | 42,950.00 | 42,300.00 | 42,500.00 | 42,500.00 | 3,941,200 |
| 23 Jan 2024 | 43,050.00 | 43,200.00 | 42,300.00 | 42,350.00 | 42,350.00 | 5,255,800 |
| 22 Jan 2024 | 43,350.00 | 43,450.00 | 42,800.00 | 43,000.00 | 43,000.00 | 4,709,100 |
| 19 Jan 2024 | 43,350.00 | 43,600.00 | 43,000.00 | 43,050.00 | 43,050.00 | 5,531,400 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 42,650.00 | 42,850.00 | 41,900.00 | 41,900.00 | 41,900.00 | 6,343,500 |
| 16 Jan 2024 | 41,600.00 | 42,650.00 | 41,450.00 | 42,650.00 | 42,650.00 | 3,774,400 |
| 15 Jan 2024 | 41,800.00 | 41,850.00 | 41,400.00 | 41,600.00 | 41,600.00 | 3,149,500 |
| 12 Jan 2024 | 41,800.00 | 41,900.00 | 40,900.00 | 41,300.00 | 41,300.00 | 8,327,100 |
| 11 Jan 2024 | 42,500.00 | 43,050.00 | 42,000.00 | 42,000.00 | 42,000.00 | 6,969,000 |
| 10 Jan 2024 | 43,000.00 | 43,000.00 | 42,100.00 | 42,700.00 | 42,700.00 | 6,789,400 |
| 09 Jan 2024 | 43,150.00 | 43,300.00 | 42,650.00 | 43,000.00 | 43,000.00 | 6,377,100 |
| 08 Jan 2024 | 43,200.00 | 43,850.00 | 42,900.00 | 43,350.00 | 43,350.00 | 6,213,900 |
| 05 Jan 2024 | 43,450.00 | 43,550.00 | 43,050.00 | 43,100.00 | 43,100.00 | 5,928,338 |
| 04 Jan 2024 | 43,550.00 | 43,700.00 | 43,250.00 | 43,450.00 | 43,450.00 | 8,778,000 |
| 03 Jan 2024 | 42,600.00 | 43,400.00 | 42,550.00 | 43,400.00 | 43,400.00 | 6,112,600 |
| 02 Jan 2024 | 43,300.00 | 43,750.00 | 42,550.00 | 43,000.00 | 43,000.00 | 8,888,500 |
| 01 Jan 2024 | - | - | - | - | - | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.