Vietnam Medicinal Materials JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 10,400.00 | 10,600.00 | 10,200.00 | 10,400.00 | 10,400.00 | 1,024,567 |
| 2024-08-06 | 10,000.00 | 10,500.00 | 10,000.00 | 10,500.00 | 10,500.00 | 871,106 |
| 2024-08-05 | 10,300.00 | 10,300.00 | 9,800.00 | 10,100.00 | 10,100.00 | 1,141,626 |
| 2024-08-02 | 10,000.00 | 10,300.00 | 9,900.00 | 10,300.00 | 10,300.00 | 1,084,533 |
| 2024-08-01 | 10,400.00 | 10,500.00 | 9,900.00 | 10,000.00 | 10,000.00 | 784,382 |
| 2024-07-31 | 10,700.00 | 10,800.00 | 10,400.00 | 10,500.00 | 10,500.00 | 580,647 |
| 2024-07-30 | 10,800.00 | 10,900.00 | 10,500.00 | 10,700.00 | 10,700.00 | 748,184 |
| 2024-07-29 | 10,700.00 | 11,000.00 | 10,700.00 | 10,900.00 | 10,900.00 | 1,573,194 |
| 2024-07-26 | 10,500.00 | 10,800.00 | 10,400.00 | 10,800.00 | 10,800.00 | 368,992 |
| 2024-07-25 | 10,400.00 | 10,600.00 | 10,200.00 | 10,600.00 | 10,600.00 | 443,476 |
| 2024-07-24 | 10,000.00 | 10,300.00 | 9,900.00 | 10,300.00 | 10,300.00 | 589,658 |
| 2024-07-23 | 10,200.00 | 10,400.00 | 10,000.00 | 10,100.00 | 10,100.00 | 1,086,828 |
| 2024-07-22 | 10,700.00 | 10,700.00 | 10,000.00 | 10,300.00 | 10,300.00 | 817,724 |
| 2024-07-19 | 10,700.00 | 11,100.00 | 10,600.00 | 10,700.00 | 10,700.00 | 893,845 |
| 2024-07-18 | 11,000.00 | 11,250.00 | 10,250.00 | 10,583.33 | 10,583.33 | 2,434,003 |
| 2024-07-17 | 12,000.00 | 12,416.67 | 10,750.00 | 11,000.00 | 11,000.00 | 1,954,183 |
| 2024-07-16 | 10,666.67 | 11,666.67 | 10,666.67 | 11,666.67 | 11,666.67 | 4,112,430 |
| 2024-07-15 | 10,583.33 | 10,833.33 | 10,500.00 | 10,666.67 | 10,666.67 | 1,287,841 |
| 2024-07-12 | 10,666.67 | 10,666.67 | 10,500.00 | 10,500.00 | 10,500.00 | 333,493 |
| 2024-07-11 | 12,900.00 | 13,100.00 | 12,700.00 | 12,800.00 | 12,800.00 | 849,459 |
| 2024-07-10 | 12,900.00 | 13,000.00 | 12,700.00 | 12,900.00 | 12,900.00 | 1,064,565 |
| 2024-07-09 | 12,700.00 | 12,900.00 | 12,600.00 | 12,800.00 | 12,800.00 | 788,685 |
| 2024-07-08 | 12,400.00 | 12,700.00 | 12,300.00 | 12,700.00 | 12,700.00 | 701,150 |
| 2024-07-05 | 12,000.00 | 12,300.00 | 11,900.00 | 12,300.00 | 12,300.00 | 1,315,762 |
| 2024-07-04 | 12,000.00 | 12,300.00 | 11,900.00 | 12,000.00 | 12,000.00 | 1,144,836 |
| 2024-07-03 | 12,400.00 | 12,400.00 | 12,200.00 | 12,200.00 | 12,200.00 | 332,590 |
| 2024-07-02 | 12,300.00 | 12,500.00 | 12,200.00 | 12,300.00 | 12,300.00 | 541,012 |
| 2024-07-01 | 12,400.00 | 12,600.00 | 12,300.00 | 12,300.00 | 12,300.00 | 301,946 |
| 2024-06-28 | 12,900.00 | 13,000.00 | 12,400.00 | 12,400.00 | 12,400.00 | 613,172 |
| 2024-06-27 | 13,100.00 | 13,300.00 | 12,900.00 | 13,000.00 | 13,000.00 | 1,111,619 |
| 2024-06-26 | 13,200.00 | 13,200.00 | 12,800.00 | 13,100.00 | 13,100.00 | 525,130 |
| 2024-06-25 | 12,800.00 | 13,000.00 | 12,700.00 | 13,000.00 | 13,000.00 | 640,960 |
| 2024-06-24 | 13,000.00 | 13,000.00 | 12,500.00 | 12,700.00 | 12,700.00 | 1,546,805 |
| 2024-06-21 | 13,600.00 | 13,600.00 | 13,000.00 | 13,100.00 | 13,100.00 | 1,256,775 |
| 2024-06-20 | 13,200.00 | 13,500.00 | 13,100.00 | 13,400.00 | 13,400.00 | 1,976,072 |
| 2024-06-19 | 13,100.00 | 13,200.00 | 12,900.00 | 13,100.00 | 13,100.00 | 1,062,043 |
| 2024-06-18 | 13,000.00 | 13,200.00 | 12,700.00 | 13,100.00 | 13,100.00 | 1,155,414 |
| 2024-06-17 | 12,600.00 | 12,900.00 | 12,400.00 | 12,900.00 | 12,900.00 | 1,293,979 |
| 2024-06-14 | 13,300.00 | 13,500.00 | 12,600.00 | 12,600.00 | 12,600.00 | 1,462,496 |
| 2024-06-13 | 13,000.00 | 13,200.00 | 12,800.00 | 13,200.00 | 13,200.00 | 1,026,303 |
| 2024-06-12 | 12,800.00 | 13,000.00 | 12,600.00 | 13,000.00 | 13,000.00 | 667,186 |
| 2024-06-11 | 12,700.00 | 12,800.00 | 12,400.00 | 12,700.00 | 12,700.00 | 710,938 |
| 2024-06-10 | 12,300.00 | 12,700.00 | 12,300.00 | 12,600.00 | 12,600.00 | 1,380,941 |
| 2024-06-07 | 12,300.00 | 12,600.00 | 12,300.00 | 12,300.00 | 12,300.00 | 711,201 |
| 2024-06-06 | 12,400.00 | 12,600.00 | 12,300.00 | 12,300.00 | 12,300.00 | 609,300 |
| 2024-06-05 | 12,900.00 | 12,900.00 | 12,400.00 | 12,400.00 | 12,400.00 | 1,351,541 |
| 2024-06-04 | 12,900.00 | 12,900.00 | 12,600.00 | 12,900.00 | 12,900.00 | 807,556 |
| 2024-06-03 | 13,200.00 | 13,500.00 | 12,900.00 | 12,900.00 | 12,900.00 | 1,049,092 |
| 2024-05-31 | 13,300.00 | 13,300.00 | 12,900.00 | 13,100.00 | 13,100.00 | 913,535 |
| 2024-05-30 | 13,000.00 | 13,200.00 | 12,700.00 | 13,200.00 | 13,200.00 | 816,335 |
| 2024-05-29 | 12,700.00 | 13,300.00 | 12,400.00 | 13,000.00 | 13,000.00 | 1,796,442 |
| 2024-05-28 | 12,200.00 | 12,600.00 | 12,100.00 | 12,500.00 | 12,500.00 | 549,703 |
| 2024-05-27 | 12,800.00 | 12,800.00 | 12,200.00 | 12,300.00 | 12,300.00 | 793,500 |
| 2024-05-24 | 13,500.00 | 13,800.00 | 12,200.00 | 12,500.00 | 12,500.00 | 1,641,108 |
| 2024-05-23 | 13,100.00 | 13,500.00 | 13,000.00 | 13,500.00 | 13,500.00 | 2,123,110 |
| 2024-05-22 | 13,100.00 | 13,300.00 | 13,000.00 | 13,200.00 | 13,200.00 | 1,613,901 |
| 2024-05-21 | 12,200.00 | 13,500.00 | 12,200.00 | 13,200.00 | 13,200.00 | 2,194,332 |
| 2024-05-20 | 11,900.00 | 12,400.00 | 11,900.00 | 12,300.00 | 12,300.00 | 1,165,213 |
| 2024-05-17 | 12,000.00 | 12,100.00 | 11,900.00 | 12,000.00 | 12,000.00 | 572,910 |
| 2024-05-16 | 12,100.00 | 12,300.00 | 12,000.00 | 12,000.00 | 12,000.00 | 1,009,707 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.