Vietnam Medicinal Materials JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-29 | 13,600.00 | 13,700.00 | 13,300.00 | 13,600.00 | 13,600.00 | 132,240 |
| 2022-11-28 | 13,600.00 | 13,900.00 | 13,400.00 | 13,600.00 | 13,600.00 | 76,400 |
| 2022-11-25 | 13,800.00 | 13,800.00 | 13,300.00 | 13,600.00 | 13,600.00 | 36,600 |
| 2022-11-24 | 13,500.00 | 13,800.00 | 13,500.00 | 13,800.00 | 13,800.00 | 41,300 |
| 2022-11-23 | 13,700.00 | 13,900.00 | 13,500.00 | 13,900.00 | 13,900.00 | 31,600 |
| 2022-11-22 | 13,700.00 | 13,900.00 | 13,500.00 | 13,900.00 | 13,900.00 | 97,600 |
| 2022-11-21 | 14,000.00 | 14,000.00 | 13,400.00 | 13,900.00 | 13,900.00 | 92,460 |
| 2022-11-18 | 14,000.00 | 14,200.00 | 13,600.00 | 14,000.00 | 14,000.00 | 16,900 |
| 2022-11-17 | 13,900.00 | 14,200.00 | 13,700.00 | 14,000.00 | 14,000.00 | 87,400 |
| 2022-11-16 | 13,000.00 | 14,300.00 | 12,800.00 | 14,000.00 | 14,000.00 | 126,901 |
| 2022-11-15 | 13,700.00 | 13,700.00 | 12,800.00 | 13,000.00 | 13,000.00 | 41,700 |
| 2022-11-14 | 13,600.00 | 13,700.00 | 12,900.00 | 13,600.00 | 13,600.00 | 75,600 |
| 2022-11-11 | 13,800.00 | 13,900.00 | 13,000.00 | 13,700.00 | 13,700.00 | 115,200 |
| 2022-11-10 | 12,700.00 | 13,800.00 | 12,700.00 | 13,800.00 | 13,800.00 | 76,700 |
| 2022-11-09 | 13,900.00 | 14,000.00 | 13,400.00 | 13,900.00 | 13,900.00 | 53,500 |
| 2022-11-08 | 13,500.00 | 13,900.00 | 13,100.00 | 13,900.00 | 13,900.00 | 71,800 |
| 2022-11-07 | 13,800.00 | 13,900.00 | 13,000.00 | 13,800.00 | 13,800.00 | 93,700 |
| 2022-11-04 | 14,000.00 | 14,100.00 | 13,400.00 | 13,900.00 | 13,900.00 | 92,700 |
| 2022-11-03 | 13,800.00 | 14,100.00 | 13,600.00 | 14,000.00 | 14,000.00 | 89,201 |
| 2022-11-02 | 13,900.00 | 14,300.00 | 13,700.00 | 14,000.00 | 14,000.00 | 87,201 |
| 2022-11-01 | 14,000.00 | 14,400.00 | 13,900.00 | 14,100.00 | 14,100.00 | 91,200 |
| 2022-10-31 | 14,400.00 | 14,500.00 | 13,800.00 | 14,100.00 | 14,100.00 | 88,900 |
| 2022-10-28 | 14,300.00 | 14,600.00 | 14,100.00 | 14,400.00 | 14,400.00 | 108,800 |
| 2022-10-27 | 14,100.00 | 14,500.00 | 13,900.00 | 14,400.00 | 14,400.00 | 116,301 |
| 2022-10-26 | 14,000.00 | 14,200.00 | 13,800.00 | 14,200.00 | 14,200.00 | 106,018 |
| 2022-10-25 | 14,200.00 | 14,200.00 | 13,800.00 | 14,100.00 | 14,100.00 | 100,300 |
| 2022-10-24 | 14,400.00 | 14,600.00 | 13,600.00 | 14,400.00 | 14,400.00 | 125,500 |
| 2022-10-21 | 14,300.00 | 14,700.00 | 13,300.00 | 14,400.00 | 14,400.00 | 115,000 |
| 2022-10-20 | 14,400.00 | 15,000.00 | 14,200.00 | 14,400.00 | 14,400.00 | 130,910 |
| 2022-10-19 | 14,700.00 | 15,000.00 | 14,400.00 | 14,400.00 | 14,400.00 | 134,650 |
| 2022-10-18 | 14,200.00 | 15,000.00 | 14,200.00 | 14,700.00 | 14,700.00 | 191,500 |
| 2022-10-17 | 15,200.00 | 15,200.00 | 14,100.00 | 14,100.00 | 14,100.00 | 165,206 |
| 2022-10-14 | 13,800.00 | 14,600.00 | 13,800.00 | 14,500.00 | 14,500.00 | 211,700 |
| 2022-10-13 | 13,400.00 | 14,000.00 | 13,300.00 | 13,800.00 | 13,800.00 | 155,800 |
| 2022-10-12 | 13,200.00 | 13,900.00 | 13,200.00 | 13,500.00 | 13,500.00 | 59,700 |
| 2022-10-11 | 14,300.00 | 14,500.00 | 13,200.00 | 13,200.00 | 13,200.00 | 55,500 |
| 2022-10-10 | 14,500.00 | 15,100.00 | 13,000.00 | 14,400.00 | 14,400.00 | 146,600 |
| 2022-10-07 | 15,800.00 | 15,900.00 | 14,400.00 | 14,400.00 | 14,400.00 | 203,000 |
| 2022-10-06 | 16,000.00 | 16,200.00 | 15,900.00 | 15,900.00 | 15,900.00 | 69,400 |
| 2022-10-05 | 16,000.00 | 16,500.00 | 15,800.00 | 16,100.00 | 16,100.00 | 155,800 |
| 2022-10-04 | 16,000.00 | 16,600.00 | 15,900.00 | 16,000.00 | 16,000.00 | 223,800 |
| 2022-10-03 | 16,400.00 | 16,400.00 | 15,800.00 | 16,100.00 | 16,100.00 | 150,500 |
| 2022-09-30 | 16,500.00 | 16,900.00 | 15,700.00 | 16,400.00 | 16,400.00 | 196,900 |
| 2022-09-29 | 16,800.00 | 17,000.00 | 16,400.00 | 16,500.00 | 16,500.00 | 205,700 |
| 2022-09-28 | 16,700.00 | 17,000.00 | 16,500.00 | 16,800.00 | 16,800.00 | 193,100 |
| 2022-09-27 | 16,700.00 | 17,300.00 | 16,500.00 | 16,700.00 | 16,700.00 | 239,165 |
| 2022-09-26 | 17,000.00 | 17,500.00 | 16,700.00 | 16,800.00 | 16,800.00 | 199,207 |
| 2022-09-23 | 17,700.00 | 18,000.00 | 16,900.00 | 16,900.00 | 16,900.00 | 420,400 |
| 2022-09-22 | 17,500.00 | 18,100.00 | 17,500.00 | 17,800.00 | 17,800.00 | 297,400 |
| 2022-09-21 | 17,500.00 | 17,700.00 | 17,400.00 | 17,600.00 | 17,600.00 | 153,700 |
| 2022-09-20 | 17,500.00 | 17,600.00 | 17,200.00 | 17,600.00 | 17,600.00 | 150,612 |
| 2022-09-19 | 17,700.00 | 17,700.00 | 17,200.00 | 17,400.00 | 17,400.00 | 182,000 |
| 2022-09-16 | 17,600.00 | 17,700.00 | 17,400.00 | 17,500.00 | 17,500.00 | 114,100 |
| 2022-09-15 | 17,700.00 | 17,900.00 | 17,600.00 | 17,700.00 | 17,700.00 | 127,500 |
| 2022-09-14 | 17,700.00 | 17,900.00 | 17,500.00 | 17,800.00 | 17,800.00 | 147,800 |
| 2022-09-13 | 17,700.00 | 18,000.00 | 17,700.00 | 17,900.00 | 17,900.00 | 177,700 |
| 2022-09-12 | 17,900.00 | 18,100.00 | 17,600.00 | 17,900.00 | 17,900.00 | 156,300 |
| 2022-09-09 | 17,800.00 | 18,100.00 | 17,500.00 | 17,900.00 | 17,900.00 | 190,400 |
| 2022-09-08 | 17,800.00 | 18,200.00 | 17,800.00 | 17,900.00 | 17,900.00 | 176,700 |
| 2022-09-07 | 18,100.00 | 18,200.00 | 17,800.00 | 18,000.00 | 18,000.00 | 197,300 |
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.