Vietnam Medicinal Materials JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-15 | 12,300.00 | 12,400.00 | 12,100.00 | 12,100.00 | 12,100.00 | 399,057 |
| 2024-05-14 | 12,100.00 | 12,500.00 | 12,100.00 | 12,200.00 | 12,200.00 | 2,719,959 |
| 2024-05-13 | 12,300.00 | 12,300.00 | 11,900.00 | 12,000.00 | 12,000.00 | 970,909 |
| 2024-05-10 | 11,800.00 | 12,300.00 | 11,700.00 | 12,200.00 | 12,200.00 | 825,042 |
| 2024-05-09 | 12,200.00 | 12,200.00 | 11,700.00 | 11,800.00 | 11,800.00 | 319,302 |
| 2024-05-08 | 11,400.00 | 12,000.00 | 11,400.00 | 11,900.00 | 11,900.00 | 1,260,425 |
| 2024-05-07 | 11,500.00 | 11,500.00 | 11,400.00 | 11,500.00 | 11,500.00 | 231,734 |
| 2024-05-06 | 11,400.00 | 11,600.00 | 11,400.00 | 11,400.00 | 11,400.00 | 388,221 |
| 2024-05-03 | 11,500.00 | 11,600.00 | 11,400.00 | 11,400.00 | 11,400.00 | 256,867 |
| 2024-05-02 | 11,500.00 | 11,600.00 | 11,400.00 | 11,500.00 | 11,500.00 | 238,400 |
| 2024-04-26 | 11,600.00 | 11,700.00 | 11,500.00 | 11,500.00 | 11,500.00 | 176,550 |
| 2024-04-25 | 11,700.00 | 11,700.00 | 11,500.00 | 11,600.00 | 11,600.00 | 307,640 |
| 2024-04-24 | 11,900.00 | 12,000.00 | 11,700.00 | 11,700.00 | 11,700.00 | 368,505 |
| 2024-04-23 | 12,100.00 | 12,200.00 | 11,700.00 | 11,800.00 | 11,800.00 | 984,124 |
| 2024-04-22 | 11,800.00 | 12,200.00 | 11,800.00 | 12,200.00 | 12,200.00 | 640,198 |
| 2024-04-19 | 11,800.00 | 11,800.00 | 11,500.00 | 11,800.00 | 11,800.00 | 781,008 |
| 2024-04-17 | 12,000.00 | 12,500.00 | 11,800.00 | 11,800.00 | 11,800.00 | 929,571 |
| 2024-04-16 | 11,600.00 | 12,200.00 | 11,500.00 | 12,000.00 | 12,000.00 | 1,009,400 |
| 2024-04-15 | 11,900.00 | 11,900.00 | 11,600.00 | 11,700.00 | 11,700.00 | 528,452 |
| 2024-04-12 | 11,600.00 | 12,000.00 | 11,600.00 | 12,000.00 | 12,000.00 | 694,838 |
| 2024-04-11 | 12,000.00 | 12,000.00 | 11,600.00 | 11,600.00 | 11,600.00 | 571,307 |
| 2024-04-10 | 12,300.00 | 12,700.00 | 11,900.00 | 11,900.00 | 11,900.00 | 1,276,726 |
| 2024-04-09 | 11,300.00 | 12,400.00 | 11,200.00 | 12,400.00 | 12,400.00 | 1,697,039 |
| 2024-04-08 | 11,300.00 | 11,500.00 | 11,300.00 | 11,300.00 | 11,300.00 | 451,627 |
| 2024-04-05 | 11,400.00 | 11,600.00 | 11,300.00 | 11,300.00 | 11,300.00 | 479,603 |
| 2024-04-04 | 11,500.00 | 11,500.00 | 11,400.00 | 11,400.00 | 11,400.00 | 204,300 |
| 2024-04-03 | 11,700.00 | 11,700.00 | 11,500.00 | 11,500.00 | 11,500.00 | 498,179 |
| 2024-04-02 | 11,600.00 | 11,600.00 | 11,500.00 | 11,600.00 | 11,600.00 | 141,617 |
| 2024-04-01 | 11,800.00 | 11,800.00 | 11,500.00 | 11,700.00 | 11,700.00 | 174,722 |
| 2024-03-29 | 11,600.00 | 11,800.00 | 11,500.00 | 11,700.00 | 11,700.00 | 1,190,687 |
| 2024-03-28 | 11,700.00 | 11,700.00 | 11,400.00 | 11,600.00 | 11,600.00 | 234,520 |
| 2024-03-27 | 11,400.00 | 11,600.00 | 11,300.00 | 11,600.00 | 11,600.00 | 564,598 |
| 2024-03-26 | 11,300.00 | 11,500.00 | 11,300.00 | 11,400.00 | 11,400.00 | 336,006 |
| 2024-03-25 | 11,500.00 | 11,500.00 | 11,300.00 | 11,300.00 | 11,300.00 | 421,083 |
| 2024-03-22 | 11,700.00 | 11,700.00 | 11,500.00 | 11,500.00 | 11,500.00 | 423,865 |
| 2024-03-21 | 11,800.00 | 11,900.00 | 11,500.00 | 11,700.00 | 11,700.00 | 479,266 |
| 2024-03-20 | 11,700.00 | 11,900.00 | 11,600.00 | 11,800.00 | 11,800.00 | 405,641 |
| 2024-03-19 | 11,500.00 | 11,700.00 | 11,500.00 | 11,700.00 | 11,700.00 | 422,213 |
| 2024-03-18 | 11,400.00 | 11,500.00 | 11,300.00 | 11,500.00 | 11,500.00 | 742,390 |
| 2024-03-15 | 11,400.00 | 11,500.00 | 11,300.00 | 11,400.00 | 11,400.00 | 495,900 |
| 2024-03-14 | 11,500.00 | 11,600.00 | 11,400.00 | 11,400.00 | 11,400.00 | 295,630 |
| 2024-03-13 | 11,400.00 | 11,600.00 | 11,400.00 | 11,500.00 | 11,500.00 | 445,720 |
| 2024-03-12 | 11,400.00 | 11,500.00 | 11,300.00 | 11,400.00 | 11,400.00 | 279,909 |
| 2024-03-11 | 11,400.00 | 11,600.00 | 11,300.00 | 11,400.00 | 11,400.00 | 600,800 |
| 2024-03-08 | 11,800.00 | 11,800.00 | 11,400.00 | 11,400.00 | 11,400.00 | 501,900 |
| 2024-03-07 | 11,900.00 | 11,900.00 | 11,600.00 | 11,700.00 | 11,700.00 | 411,520 |
| 2024-03-06 | 12,200.00 | 12,200.00 | 11,700.00 | 11,800.00 | 11,800.00 | 453,528 |
| 2024-03-05 | 12,400.00 | 12,400.00 | 12,000.00 | 12,300.00 | 12,300.00 | 544,710 |
| 2024-03-04 | 12,000.00 | 12,600.00 | 11,900.00 | 12,300.00 | 12,300.00 | 1,717,347 |
| 2024-03-01 | 11,900.00 | 12,000.00 | 11,700.00 | 12,000.00 | 12,000.00 | 430,128 |
| 2024-02-29 | 11,800.00 | 12,100.00 | 11,700.00 | 11,900.00 | 11,900.00 | 686,644 |
| 2024-02-28 | 11,400.00 | 11,700.00 | 11,400.00 | 11,700.00 | 11,700.00 | 808,930 |
| 2024-02-27 | 11,400.00 | 11,500.00 | 11,300.00 | 11,400.00 | 11,400.00 | 549,520 |
| 2024-02-26 | 11,600.00 | 11,600.00 | 11,400.00 | 11,400.00 | 11,400.00 | 465,201 |
| 2024-02-23 | 11,800.00 | 12,400.00 | 11,600.00 | 11,600.00 | 11,600.00 | 1,525,112 |
| 2024-02-22 | 12,000.00 | 12,000.00 | 11,700.00 | 11,900.00 | 11,900.00 | 411,373 |
| 2024-02-21 | 11,900.00 | 12,100.00 | 11,700.00 | 12,000.00 | 12,000.00 | 710,869 |
| 2024-02-20 | 11,400.00 | 11,900.00 | 11,300.00 | 11,900.00 | 11,900.00 | 1,228,201 |
| 2024-02-19 | 11,500.00 | 11,500.00 | 11,300.00 | 11,400.00 | 11,400.00 | 270,112 |
| 2024-02-16 | 11,600.00 | 11,600.00 | 11,400.00 | 11,500.00 | 11,500.00 | 226,454 |
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.