Vietnam Medicinal Materials JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-15 | 13,400.00 | 13,500.00 | 12,800.00 | 12,800.00 | 12,800.00 | 1,010,000 |
| 2023-11-14 | 13,100.00 | 13,300.00 | 13,000.00 | 13,200.00 | 13,200.00 | 318,360 |
| 2023-11-13 | 13,600.00 | 13,600.00 | 12,900.00 | 13,000.00 | 13,000.00 | 1,180,000 |
| 2023-11-10 | 13,600.00 | 13,600.00 | 13,300.00 | 13,300.00 | 13,300.00 | 559,200 |
| 2023-11-09 | 14,000.00 | 14,000.00 | 13,500.00 | 13,500.00 | 13,500.00 | 758,950 |
| 2023-11-08 | 13,800.00 | 13,900.00 | 13,400.00 | 13,800.00 | 13,800.00 | 805,540 |
| 2023-11-07 | 14,000.00 | 14,000.00 | 13,600.00 | 13,700.00 | 13,700.00 | 432,010 |
| 2023-11-06 | 13,500.00 | 14,000.00 | 13,500.00 | 13,800.00 | 13,800.00 | 579,130 |
| 2023-11-03 | 14,000.00 | 14,000.00 | 13,500.00 | 13,500.00 | 13,500.00 | 597,410 |
| 2023-11-02 | 14,400.00 | 14,400.00 | 14,000.00 | 14,000.00 | 14,000.00 | 373,900 |
| 2023-11-01 | 14,400.00 | 14,700.00 | 13,900.00 | 14,000.00 | 14,000.00 | 333,600 |
| 2023-10-31 | 14,500.00 | 15,100.00 | 14,300.00 | 14,400.00 | 14,400.00 | 836,310 |
| 2023-10-30 | 14,800.00 | 14,800.00 | 14,500.00 | 14,500.00 | 14,500.00 | 196,510 |
| 2023-10-27 | 14,500.00 | 14,800.00 | 14,300.00 | 14,800.00 | 14,800.00 | 538,210 |
| 2023-10-26 | 14,500.00 | 14,700.00 | 14,100.00 | 14,500.00 | 14,500.00 | 748,100 |
| 2023-10-25 | 15,000.00 | 15,300.00 | 14,700.00 | 14,700.00 | 14,700.00 | 451,100 |
| 2023-10-24 | 14,900.00 | 15,100.00 | 14,700.00 | 15,000.00 | 15,000.00 | 397,800 |
| 2023-10-23 | 14,600.00 | 14,900.00 | 14,200.00 | 14,900.00 | 14,900.00 | 493,620 |
| 2023-10-20 | 14,100.00 | 14,900.00 | 14,100.00 | 14,800.00 | 14,800.00 | 435,460 |
| 2023-10-19 | 14,600.00 | 14,600.00 | 14,100.00 | 14,300.00 | 14,300.00 | 474,940 |
| 2023-10-18 | 15,600.00 | 15,700.00 | 14,100.00 | 14,600.00 | 14,600.00 | 1,980,000 |
| 2023-10-17 | 15,900.00 | 16,100.00 | 15,600.00 | 15,600.00 | 15,600.00 | 974,760 |
| 2023-10-16 | 15,900.00 | 16,200.00 | 15,300.00 | 15,900.00 | 15,900.00 | 1,340,000 |
| 2023-10-13 | 16,100.00 | 16,600.00 | 15,500.00 | 15,900.00 | 15,900.00 | 1,880,000 |
| 2023-10-12 | 16,500.00 | 17,500.00 | 15,900.00 | 16,200.00 | 16,200.00 | 2,400,000 |
| 2023-10-11 | 14,700.00 | 16,100.00 | 14,500.00 | 16,100.00 | 16,100.00 | 3,179,452 |
| 2023-10-10 | 14,500.00 | 14,800.00 | 14,200.00 | 14,700.00 | 14,700.00 | 1,289,278 |
| 2023-10-09 | 14,300.00 | 14,900.00 | 14,100.00 | 14,500.00 | 14,500.00 | 1,319,159 |
| 2023-10-06 | 14,200.00 | 14,400.00 | 14,000.00 | 14,200.00 | 14,200.00 | 571,470 |
| 2023-10-05 | 14,000.00 | 14,300.00 | 13,900.00 | 14,100.00 | 14,100.00 | 487,400 |
| 2023-10-04 | 13,800.00 | 14,100.00 | 13,600.00 | 14,000.00 | 14,000.00 | 1,070,000 |
| 2023-10-03 | 14,300.00 | 14,300.00 | 13,800.00 | 13,800.00 | 13,800.00 | 565,400 |
| 2023-10-02 | 14,200.00 | 14,400.00 | 14,100.00 | 14,300.00 | 14,300.00 | 342,860 |
| 2023-09-29 | 14,100.00 | 14,400.00 | 14,100.00 | 14,200.00 | 14,200.00 | 808,080 |
| 2023-09-28 | 14,100.00 | 14,300.00 | 13,900.00 | 14,300.00 | 14,300.00 | 508,300 |
| 2023-09-27 | 14,100.00 | 14,100.00 | 13,900.00 | 14,100.00 | 14,100.00 | 446,910 |
| 2023-09-26 | 14,400.00 | 14,500.00 | 14,100.00 | 14,100.00 | 14,100.00 | 803,100 |
| 2023-09-25 | 14,200.00 | 14,800.00 | 14,100.00 | 14,400.00 | 14,400.00 | 1,480,000 |
| 2023-09-22 | 13,800.00 | 14,200.00 | 13,800.00 | 14,100.00 | 14,100.00 | 671,500 |
| 2023-09-21 | 14,000.00 | 14,300.00 | 14,000.00 | 14,000.00 | 14,000.00 | 206,860 |
| 2023-09-20 | 14,200.00 | 14,400.00 | 14,000.00 | 14,100.00 | 14,100.00 | 568,330 |
| 2023-09-19 | 13,900.00 | 14,100.00 | 13,900.00 | 14,100.00 | 14,100.00 | 475,330 |
| 2023-09-18 | 13,900.00 | 14,000.00 | 13,800.00 | 13,800.00 | 13,800.00 | 410,200 |
| 2023-09-15 | 14,100.00 | 14,200.00 | 13,900.00 | 13,900.00 | 13,900.00 | 430,910 |
| 2023-09-14 | 14,100.00 | 14,300.00 | 13,800.00 | 14,000.00 | 14,000.00 | 939,520 |
| 2023-09-13 | 14,300.00 | 14,400.00 | 14,100.00 | 14,100.00 | 14,100.00 | 675,230 |
| 2023-09-12 | 14,100.00 | 14,400.00 | 14,100.00 | 14,300.00 | 14,300.00 | 709,330 |
| 2023-09-11 | 14,300.00 | 14,400.00 | 14,200.00 | 14,200.00 | 14,200.00 | 714,100 |
| 2023-09-08 | 14,400.00 | 14,600.00 | 14,300.00 | 14,300.00 | 14,300.00 | 739,950 |
| 2023-09-07 | 14,700.00 | 14,800.00 | 14,300.00 | 14,400.00 | 14,400.00 | 1,020,000 |
| 2023-09-06 | 14,300.00 | 14,800.00 | 14,100.00 | 14,700.00 | 14,700.00 | 1,210,000 |
| 2023-09-05 | 14,000.00 | 14,300.00 | 13,800.00 | 14,300.00 | 14,300.00 | 1,840,000 |
| 2023-08-31 | 13,800.00 | 14,100.00 | 13,600.00 | 14,000.00 | 14,000.00 | 993,920 |
| 2023-08-30 | 14,000.00 | 14,100.00 | 13,700.00 | 13,800.00 | 13,800.00 | 936,910 |
| 2023-08-29 | 13,900.00 | 14,200.00 | 13,800.00 | 14,000.00 | 14,000.00 | 939,760 |
| 2023-08-28 | 13,800.00 | 14,000.00 | 13,700.00 | 13,900.00 | 13,900.00 | 970,210 |
| 2023-08-25 | 13,900.00 | 14,000.00 | 13,700.00 | 13,800.00 | 13,800.00 | 577,130 |
| 2023-08-24 | 13,700.00 | 14,000.00 | 13,700.00 | 14,000.00 | 14,000.00 | 522,800 |
| 2023-08-23 | 14,100.00 | 14,300.00 | 13,700.00 | 13,800.00 | 13,800.00 | 1,020,000 |
| 2023-08-22 | 14,000.00 | 14,200.00 | 13,800.00 | 14,100.00 | 14,100.00 | 685,170 |
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.