Vietnam Medicinal Materials JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-06 | 17,900.00 | 18,300.00 | 17,900.00 | 18,100.00 | 18,100.00 | 241,400 |
| 2022-09-05 | 17,900.00 | 18,300.00 | 17,800.00 | 18,000.00 | 18,000.00 | 150,100 |
| 2022-08-31 | 18,100.00 | 18,300.00 | 18,000.00 | 18,000.00 | 18,000.00 | 463,709 |
| 2022-08-30 | 18,200.00 | 18,400.00 | 17,800.00 | 18,100.00 | 18,100.00 | 565,300 |
| 2022-08-29 | 18,000.00 | 18,500.00 | 17,900.00 | 18,200.00 | 18,200.00 | 800,700 |
| 2022-08-26 | 17,600.00 | 18,600.00 | 17,200.00 | 18,300.00 | 18,300.00 | 544,100 |
| 2022-08-25 | 17,600.00 | 17,900.00 | 17,300.00 | 17,600.00 | 17,600.00 | 181,800 |
| 2022-08-24 | 17,500.00 | 17,800.00 | 17,300.00 | 17,600.00 | 17,600.00 | 218,600 |
| 2022-08-23 | 17,200.00 | 17,800.00 | 17,000.00 | 17,500.00 | 17,500.00 | 197,600 |
| 2022-08-22 | 17,700.00 | 17,900.00 | 17,500.00 | 17,500.00 | 17,500.00 | 218,700 |
| 2022-08-19 | 17,900.00 | 18,000.00 | 17,600.00 | 17,800.00 | 17,800.00 | 212,501 |
| 2022-08-18 | 17,800.00 | 18,000.00 | 17,700.00 | 17,800.00 | 17,800.00 | 169,900 |
| 2022-08-17 | 17,900.00 | 18,100.00 | 17,700.00 | 17,900.00 | 17,900.00 | 140,900 |
| 2022-08-16 | 17,900.00 | 18,200.00 | 17,700.00 | 18,000.00 | 18,000.00 | 165,200 |
| 2022-08-15 | 18,100.00 | 18,400.00 | 17,800.00 | 18,000.00 | 18,000.00 | 134,900 |
| 2022-08-12 | 17,800.00 | 18,100.00 | 17,600.00 | 18,000.00 | 18,000.00 | 168,508 |
| 2022-08-11 | 18,000.00 | 18,300.00 | 17,600.00 | 17,800.00 | 17,800.00 | 173,000 |
| 2022-08-10 | 18,000.00 | 18,100.00 | 17,900.00 | 17,900.00 | 17,900.00 | 190,100 |
| 2022-08-09 | 18,200.00 | 18,300.00 | 17,900.00 | 18,200.00 | 18,200.00 | 151,000 |
| 2022-08-08 | 18,500.00 | 18,800.00 | 18,000.00 | 18,200.00 | 18,200.00 | 187,502 |
| 2022-08-05 | 18,300.00 | 18,800.00 | 18,100.00 | 18,300.00 | 18,300.00 | 239,800 |
| 2022-08-04 | 18,500.00 | 19,000.00 | 18,400.00 | 18,700.00 | 18,700.00 | 370,700 |
| 2022-08-03 | 18,200.00 | 19,000.00 | 18,200.00 | 18,600.00 | 18,600.00 | 273,900 |
| 2022-08-02 | 18,700.00 | 19,100.00 | 18,100.00 | 19,000.00 | 19,000.00 | 542,236 |
| 2022-08-01 | 18,500.00 | 18,800.00 | 18,300.00 | 18,700.00 | 18,700.00 | 356,516 |
| 2022-07-29 | 17,700.00 | 18,400.00 | 17,500.00 | 18,400.00 | 18,400.00 | 316,300 |
| 2022-07-28 | 17,400.00 | 17,800.00 | 17,400.00 | 17,700.00 | 17,700.00 | 291,200 |
| 2022-07-27 | 16,600.00 | 18,200.00 | 16,600.00 | 17,300.00 | 17,300.00 | 112,855 |
| 2022-07-26 | 16,700.00 | 17,000.00 | 16,500.00 | 17,000.00 | 17,000.00 | 143,700 |
| 2022-07-25 | 17,600.00 | 18,000.00 | 16,400.00 | 16,900.00 | 16,900.00 | 253,800 |
| 2022-07-22 | 18,200.00 | 18,400.00 | 17,500.00 | 17,900.00 | 17,900.00 | 153,400 |
| 2022-07-21 | 20,000.00 | 20,000.00 | 18,500.00 | 19,100.00 | 19,100.00 | 188,500 |
| 2022-07-20 | 20,000.00 | 20,100.00 | 19,700.00 | 20,000.00 | 20,000.00 | 240,931 |
| 2022-07-19 | 23,400.00 | 23,400.00 | 18,400.00 | 20,000.00 | 20,000.00 | 578,600 |
← NewerPage 18 of 18 · 1,054 trading days
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.