Vietnam Medicinal Materials JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-29 | 16,800.00 | 16,800.00 | 16,400.00 | 16,500.00 | 16,500.00 | 488,900 |
| 2023-05-26 | 16,600.00 | 17,000.00 | 16,000.00 | 16,800.00 | 16,800.00 | 745,900 |
| 2023-05-25 | 16,600.00 | 16,800.00 | 16,300.00 | 16,600.00 | 16,600.00 | 386,000 |
| 2023-05-24 | 16,300.00 | 16,800.00 | 15,800.00 | 16,700.00 | 16,700.00 | 637,800 |
| 2023-05-23 | 15,300.00 | 16,300.00 | 15,200.00 | 16,300.00 | 16,300.00 | 667,940 |
| 2023-05-22 | 16,700.00 | 16,700.00 | 15,300.00 | 15,300.00 | 15,300.00 | 420,840 |
| 2023-05-19 | 17,400.00 | 17,500.00 | 16,700.00 | 16,700.00 | 16,700.00 | 578,900 |
| 2023-05-18 | 17,400.00 | 17,700.00 | 17,000.00 | 17,400.00 | 17,400.00 | 417,340 |
| 2023-05-17 | 17,400.00 | 17,500.00 | 17,000.00 | 17,400.00 | 17,400.00 | 527,100 |
| 2023-05-16 | 17,500.00 | 17,500.00 | 17,000.00 | 17,500.00 | 17,500.00 | 695,100 |
| 2023-05-15 | 17,300.00 | 17,800.00 | 17,000.00 | 17,500.00 | 17,500.00 | 542,800 |
| 2023-05-12 | 17,500.00 | 17,600.00 | 17,000.00 | 17,400.00 | 17,400.00 | 458,450 |
| 2023-05-11 | 17,700.00 | 17,700.00 | 17,000.00 | 17,600.00 | 17,600.00 | 683,420 |
| 2023-05-10 | 17,900.00 | 17,900.00 | 17,100.00 | 17,700.00 | 17,700.00 | 484,400 |
| 2023-05-09 | 17,700.00 | 17,800.00 | 17,400.00 | 17,800.00 | 17,800.00 | 245,930 |
| 2023-05-08 | 17,400.00 | 17,700.00 | 17,000.00 | 17,700.00 | 17,700.00 | 446,610 |
| 2023-05-05 | 17,700.00 | 17,900.00 | 17,100.00 | 17,500.00 | 17,500.00 | 390,000 |
| 2023-05-04 | 17,900.00 | 17,900.00 | 17,400.00 | 17,700.00 | 17,700.00 | 338,510 |
| 2023-04-28 | 17,900.00 | 18,000.00 | 17,600.00 | 17,900.00 | 17,900.00 | 294,600 |
| 2023-04-27 | 17,800.00 | 17,900.00 | 17,500.00 | 17,900.00 | 17,900.00 | 308,100 |
| 2023-04-26 | 17,600.00 | 17,800.00 | 17,100.00 | 17,800.00 | 17,800.00 | 385,400 |
| 2023-04-25 | 17,800.00 | 17,900.00 | 17,500.00 | 17,500.00 | 17,500.00 | 212,200 |
| 2023-04-24 | 17,800.00 | 18,100.00 | 17,500.00 | 17,800.00 | 17,800.00 | 313,300 |
| 2023-04-21 | 18,000.00 | 18,000.00 | 17,500.00 | 17,800.00 | 17,800.00 | 344,830 |
| 2023-04-20 | 18,000.00 | 18,100.00 | 17,700.00 | 18,000.00 | 18,000.00 | 317,800 |
| 2023-04-19 | 18,000.00 | 18,300.00 | 17,700.00 | 18,000.00 | 18,000.00 | 259,410 |
| 2023-04-18 | 17,300.00 | 18,000.00 | 16,700.00 | 18,000.00 | 18,000.00 | 366,520 |
| 2023-04-17 | 19,000.00 | 19,100.00 | 17,200.00 | 17,200.00 | 17,200.00 | 350,110 |
| 2023-04-14 | 19,300.00 | 19,500.00 | 18,900.00 | 19,000.00 | 19,000.00 | 310,200 |
| 2023-04-13 | 19,500.00 | 19,500.00 | 18,900.00 | 19,300.00 | 19,300.00 | 404,930 |
| 2023-04-12 | 19,500.00 | 20,000.00 | 19,400.00 | 19,500.00 | 19,500.00 | 540,300 |
| 2023-04-11 | 19,600.00 | 19,700.00 | 18,900.00 | 19,600.00 | 19,600.00 | 370,400 |
| 2023-04-10 | 19,700.00 | 19,900.00 | 19,100.00 | 19,500.00 | 19,500.00 | 488,610 |
| 2023-04-07 | 19,800.00 | 20,000.00 | 19,500.00 | 19,700.00 | 19,700.00 | 328,400 |
| 2023-04-06 | 19,400.00 | 20,000.00 | 19,000.00 | 20,000.00 | 20,000.00 | 614,910 |
| 2023-04-05 | 19,500.00 | 19,600.00 | 19,000.00 | 19,300.00 | 19,300.00 | 446,200 |
| 2023-04-04 | 19,300.00 | 19,500.00 | 18,800.00 | 19,500.00 | 19,500.00 | 469,400 |
| 2023-04-03 | 19,100.00 | 19,500.00 | 18,900.00 | 19,300.00 | 19,300.00 | 620,200 |
| 2023-03-31 | 18,900.00 | 19,300.00 | 18,800.00 | 19,000.00 | 19,000.00 | 278,650 |
| 2023-03-30 | 18,600.00 | 19,000.00 | 18,300.00 | 18,900.00 | 18,900.00 | 506,600 |
| 2023-03-29 | 18,100.00 | 18,700.00 | 17,700.00 | 18,600.00 | 18,600.00 | 778,330 |
| 2023-03-28 | 17,900.00 | 18,100.00 | 17,300.00 | 18,000.00 | 18,000.00 | 345,700 |
| 2023-03-27 | 17,800.00 | 18,300.00 | 17,600.00 | 17,900.00 | 17,900.00 | 321,600 |
| 2023-03-24 | 18,500.00 | 18,500.00 | 17,600.00 | 17,800.00 | 17,800.00 | 723,990 |
| 2023-03-23 | 18,000.00 | 18,400.00 | 17,700.00 | 18,400.00 | 18,400.00 | 632,200 |
| 2023-03-22 | 17,700.00 | 18,300.00 | 17,300.00 | 18,000.00 | 18,000.00 | 881,950 |
| 2023-03-21 | 17,000.00 | 18,000.00 | 16,700.00 | 17,700.00 | 17,700.00 | 745,950 |
| 2023-03-20 | 17,100.00 | 17,100.00 | 16,500.00 | 16,900.00 | 16,900.00 | 286,400 |
| 2023-03-17 | 16,700.00 | 17,800.00 | 16,700.00 | 17,100.00 | 17,100.00 | 502,710 |
| 2023-03-16 | 17,000.00 | 17,000.00 | 16,100.00 | 16,700.00 | 16,700.00 | 570,300 |
| 2023-03-15 | 15,700.00 | 17,100.00 | 15,400.00 | 17,100.00 | 17,100.00 | 770,700 |
| 2023-03-14 | 14,700.00 | 16,000.00 | 14,400.00 | 15,600.00 | 15,600.00 | 580,500 |
| 2023-03-13 | 15,000.00 | 15,000.00 | 14,200.00 | 14,700.00 | 14,700.00 | 338,150 |
| 2023-03-10 | 14,900.00 | 15,400.00 | 14,800.00 | 15,000.00 | 15,000.00 | 227,500 |
| 2023-03-09 | 15,000.00 | 15,400.00 | 14,700.00 | 15,000.00 | 15,000.00 | 450,740 |
| 2023-03-08 | 16,200.00 | 16,200.00 | 14,800.00 | 14,900.00 | 14,900.00 | 339,210 |
| 2023-03-07 | 16,300.00 | 16,400.00 | 15,900.00 | 16,200.00 | 16,200.00 | 252,100 |
| 2023-03-06 | 16,200.00 | 16,700.00 | 16,000.00 | 16,300.00 | 16,300.00 | 344,750 |
| 2023-03-03 | 16,400.00 | 16,800.00 | 16,000.00 | 16,200.00 | 16,200.00 | 304,100 |
| 2023-03-02 | 17,000.00 | 17,000.00 | 16,000.00 | 16,500.00 | 16,500.00 | 351,410 |
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.