Vietnam Medicinal Materials JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-21 | 13,500.00 | 14,100.00 | 13,500.00 | 14,100.00 | 14,100.00 | 820,490 |
| 2023-08-18 | 13,700.00 | 13,700.00 | 13,300.00 | 13,600.00 | 13,600.00 | 2,010,000 |
| 2023-08-17 | 14,000.00 | 14,000.00 | 13,500.00 | 13,600.00 | 13,600.00 | 1,000,000 |
| 2023-08-16 | 14,100.00 | 14,400.00 | 13,900.00 | 13,900.00 | 13,900.00 | 1,050,000 |
| 2023-08-15 | 14,100.00 | 14,400.00 | 14,100.00 | 14,100.00 | 14,100.00 | 381,430 |
| 2023-08-14 | 14,300.00 | 14,500.00 | 14,200.00 | 14,200.00 | 14,200.00 | 445,590 |
| 2023-08-11 | 14,400.00 | 14,700.00 | 14,100.00 | 14,300.00 | 14,300.00 | 779,020 |
| 2023-08-10 | 14,600.00 | 14,700.00 | 14,300.00 | 14,400.00 | 14,400.00 | 801,510 |
| 2023-08-09 | 14,500.00 | 14,700.00 | 14,300.00 | 14,600.00 | 14,600.00 | 900,420 |
| 2023-08-08 | 14,100.00 | 14,600.00 | 13,900.00 | 14,500.00 | 14,500.00 | 1,480,000 |
| 2023-08-07 | 14,000.00 | 14,100.00 | 13,900.00 | 14,000.00 | 14,000.00 | 532,220 |
| 2023-08-04 | 14,200.00 | 14,200.00 | 13,800.00 | 13,900.00 | 13,900.00 | 778,780 |
| 2023-08-03 | 14,400.00 | 14,500.00 | 14,100.00 | 14,100.00 | 14,100.00 | 681,070 |
| 2023-08-02 | 14,500.00 | 14,500.00 | 14,100.00 | 14,400.00 | 14,400.00 | 661,880 |
| 2023-08-01 | 14,700.00 | 15,000.00 | 14,400.00 | 14,400.00 | 14,400.00 | 1,360,000 |
| 2023-07-31 | 14,800.00 | 14,800.00 | 14,500.00 | 14,800.00 | 14,800.00 | 896,620 |
| 2023-07-28 | 14,800.00 | 14,800.00 | 14,500.00 | 14,800.00 | 14,800.00 | 865,180 |
| 2023-07-27 | 14,700.00 | 14,800.00 | 14,200.00 | 14,700.00 | 14,700.00 | 1,370,000 |
| 2023-07-26 | 14,600.00 | 15,000.00 | 14,300.00 | 14,500.00 | 14,500.00 | 1,190,000 |
| 2023-07-25 | 14,500.00 | 14,800.00 | 14,200.00 | 14,500.00 | 14,500.00 | 1,880,000 |
| 2023-07-24 | 15,200.00 | 15,200.00 | 14,500.00 | 14,500.00 | 14,500.00 | 1,880,000 |
| 2023-07-21 | 15,200.00 | 15,400.00 | 14,800.00 | 15,200.00 | 15,200.00 | 1,170,000 |
| 2023-07-20 | 15,100.00 | 15,300.00 | 14,800.00 | 15,200.00 | 15,200.00 | 595,020 |
| 2023-07-19 | 15,000.00 | 15,100.00 | 14,600.00 | 15,100.00 | 15,100.00 | 1,030,000 |
| 2023-07-18 | 14,800.00 | 15,200.00 | 14,700.00 | 14,800.00 | 14,800.00 | 1,040,000 |
| 2023-07-17 | 14,800.00 | 15,000.00 | 14,700.00 | 14,800.00 | 14,800.00 | 547,130 |
| 2023-07-14 | 15,300.00 | 15,400.00 | 14,600.00 | 14,800.00 | 14,800.00 | 1,060,000 |
| 2023-07-13 | 15,100.00 | 15,600.00 | 14,800.00 | 15,400.00 | 15,400.00 | 1,230,000 |
| 2023-07-12 | 14,700.00 | 15,100.00 | 14,600.00 | 15,100.00 | 15,100.00 | 1,150,000 |
| 2023-07-11 | 14,800.00 | 14,900.00 | 14,500.00 | 14,800.00 | 14,800.00 | 837,010 |
| 2023-07-10 | 14,700.00 | 15,000.00 | 14,500.00 | 14,800.00 | 14,800.00 | 856,690 |
| 2023-07-07 | 14,300.00 | 14,800.00 | 14,100.00 | 14,700.00 | 14,700.00 | 469,900 |
| 2023-07-06 | 14,400.00 | 14,400.00 | 14,100.00 | 14,400.00 | 14,400.00 | 347,090 |
| 2023-07-05 | 14,100.00 | 14,400.00 | 13,900.00 | 14,400.00 | 14,400.00 | 871,210 |
| 2023-07-04 | 14,200.00 | 14,400.00 | 14,100.00 | 14,200.00 | 14,200.00 | 475,500 |
| 2023-07-03 | 14,600.00 | 14,700.00 | 14,200.00 | 14,200.00 | 14,200.00 | 473,410 |
| 2023-06-30 | 14,700.00 | 15,000.00 | 14,400.00 | 14,400.00 | 14,400.00 | 862,300 |
| 2023-06-29 | 14,900.00 | 15,000.00 | 14,700.00 | 14,700.00 | 14,700.00 | 531,540 |
| 2023-06-28 | 14,900.00 | 15,200.00 | 14,600.00 | 15,000.00 | 15,000.00 | 1,500,000 |
| 2023-06-27 | 14,700.00 | 15,000.00 | 14,600.00 | 15,000.00 | 15,000.00 | 836,300 |
| 2023-06-26 | 14,800.00 | 15,000.00 | 14,100.00 | 14,800.00 | 14,800.00 | 1,150,000 |
| 2023-06-23 | 14,800.00 | 15,300.00 | 14,700.00 | 14,800.00 | 14,800.00 | 1,310,000 |
| 2023-06-22 | 15,200.00 | 15,200.00 | 14,800.00 | 14,800.00 | 14,800.00 | 974,310 |
| 2023-06-21 | 15,200.00 | 15,500.00 | 15,000.00 | 15,200.00 | 15,200.00 | 1,480,000 |
| 2023-06-20 | 15,300.00 | 15,400.00 | 15,000.00 | 15,300.00 | 15,300.00 | 779,030 |
| 2023-06-19 | 15,500.00 | 15,600.00 | 15,000.00 | 15,400.00 | 15,400.00 | 885,900 |
| 2023-06-16 | 15,300.00 | 15,600.00 | 15,000.00 | 15,500.00 | 15,500.00 | 1,320,000 |
| 2023-06-15 | 15,600.00 | 15,600.00 | 15,300.00 | 15,500.00 | 15,500.00 | 437,110 |
| 2023-06-14 | 15,300.00 | 15,700.00 | 15,200.00 | 15,600.00 | 15,600.00 | 1,090,000 |
| 2023-06-13 | 14,900.00 | 15,500.00 | 14,600.00 | 15,500.00 | 15,500.00 | 1,200,000 |
| 2023-06-12 | 15,200.00 | 15,400.00 | 14,900.00 | 15,000.00 | 15,000.00 | 1,030,000 |
| 2023-06-09 | 15,200.00 | 15,500.00 | 15,000.00 | 15,200.00 | 15,200.00 | 614,700 |
| 2023-06-08 | 15,500.00 | 16,100.00 | 15,100.00 | 15,300.00 | 15,300.00 | 1,190,000 |
| 2023-06-07 | 15,700.00 | 15,700.00 | 15,000.00 | 15,700.00 | 15,700.00 | 1,390,000 |
| 2023-06-06 | 15,500.00 | 15,800.00 | 15,000.00 | 15,700.00 | 15,700.00 | 1,190,000 |
| 2023-06-05 | 15,700.00 | 15,800.00 | 15,100.00 | 15,600.00 | 15,600.00 | 944,300 |
| 2023-06-02 | 15,600.00 | 15,900.00 | 15,500.00 | 15,700.00 | 15,700.00 | 360,060 |
| 2023-06-01 | 16,000.00 | 16,300.00 | 15,700.00 | 15,700.00 | 15,700.00 | 339,200 |
| 2023-05-31 | 16,400.00 | 16,500.00 | 15,600.00 | 16,000.00 | 16,000.00 | 531,100 |
| 2023-05-30 | 16,500.00 | 16,600.00 | 16,000.00 | 16,400.00 | 16,400.00 | 551,920 |
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.