Vinhomes Joint Stock Company (VHM.VN)
HOSE - HOSE Delayed Price. Currency in USD
Add to watchlist
At close: 02:45PM ICT
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| 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 07, 2024 | 39,300.00 | 39,300.00 | 39,000.00 | 39,000.00 | 39,000.00 | 4,519,500 |
| Jun 06, 2024 | 39,400.00 | 39,600.00 | 39,000.00 | 39,050.00 | 39,050.00 | 5,109,000 |
| Jun 05, 2024 | 39,550.00 | 39,900.00 | 39,300.00 | 39,300.00 | 39,300.00 | 13,914,300 |
| Jun 04, 2024 | 39,400.00 | 40,200.00 | 39,400.00 | 39,400.00 | 39,400.00 | 7,955,300 |
| Jun 03, 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 09, 2024 | 41,000.00 | 41,750.00 | 40,850.00 | 40,950.00 | 40,950.00 | 34,256,280 |
| May 08, 2024 | 41,000.00 | 41,000.00 | 40,500.00 | 40,900.00 | 40,900.00 | 28,104,400 |
| May 07, 2024 | 41,250.00 | 41,250.00 | 40,900.00 | 41,050.00 | 41,050.00 | 4,514,800 |
| May 06, 2024 | 41,150.00 | 41,200.00 | 40,850.00 | 41,150.00 | 41,150.00 | 7,447,473 |
| May 03, 2024 | 41,300.00 | 41,400.00 | 40,850.00 | 41,100.00 | 41,100.00 | 4,391,600 |
| May 02, 2024 | 40,800.00 | 41,250.00 | 40,350.00 | 41,150.00 | 41,150.00 | 4,570,000 |
| May 01, 2024 | - | - | - | - | - | - |
| Apr 30, 2024 | - | - | - | - | - | - |
| Apr 29, 2024 | - | - | - | - | - | - |
| 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 18, 2024 | - | - | - | - | - | - |
| 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 09, 2024 | 43,100.00 | 43,200.00 | 42,900.00 | 43,200.00 | 43,200.00 | 10,943,800 |
| Apr 08, 2024 | 43,050.00 | 43,100.00 | 42,400.00 | 43,000.00 | 43,000.00 | 18,364,700 |
| Apr 05, 2024 | 42,700.00 | 43,100.00 | 42,400.00 | 42,950.00 | 42,950.00 | 13,464,400 |
| Apr 04, 2024 | 42,800.00 | 43,200.00 | 42,750.00 | 43,000.00 | 43,000.00 | 9,666,700 |
| Apr 03, 2024 | 43,150.00 | 43,750.00 | 42,900.00 | 43,100.00 | 43,100.00 | 11,837,400 |
| Apr 02, 2024 | 42,700.00 | 43,150.00 | 42,200.00 | 43,150.00 | 43,150.00 | 14,353,670 |
| Apr 01, 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 08, 2024 | 43,500.00 | 43,600.00 | 42,550.00 | 42,550.00 | 42,550.00 | 9,526,300 |
| Mar 07, 2024 | 43,300.00 | 43,300.00 | 42,850.00 | 43,200.00 | 43,200.00 | 7,514,700 |
| Mar 06, 2024 | 43,650.00 | 44,550.00 | 43,050.00 | 43,100.00 | 43,100.00 | 11,322,800 |
| Mar 05, 2024 | 43,950.00 | 44,250.00 | 43,300.00 | 43,650.00 | 43,650.00 | 7,690,200 |
| Mar 04, 2024 | 44,050.00 | 44,600.00 | 43,800.00 | 43,950.00 | 43,950.00 | 13,982,800 |
| Mar 01, 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 14, 2024 | - | - | - | - | - | - |
| Feb 13, 2024 | - | - | - | - | - | - |
| Feb 12, 2024 | - | - | - | - | - | - |
| Feb 09, 2024 | - | - | - | - | - | - |
| Feb 08, 2024 | - | - | - | - | - | - |
| Feb 07, 2024 | 41,050.00 | 41,850.00 | 41,000.00 | 41,800.00 | 41,800.00 | 3,768,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.