Vietnam Medicinal Materials JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-14 | 6,100.00 | 6,100.00 | 6,000.00 | 6,100.00 | 6,100.00 | 17,001 |
| 2026-07-13 | 6,100.00 | 6,100.00 | 5,900.00 | 6,100.00 | 6,100.00 | 76,833 |
| 2026-07-10 | 6,300.00 | 6,300.00 | 6,000.00 | 6,100.00 | 6,100.00 | 49,200 |
| 2026-07-09 | 6,200.00 | 6,300.00 | 6,200.00 | 6,300.00 | 6,300.00 | 4,272 |
| 2026-07-08 | 6,200.00 | 6,200.00 | 6,100.00 | 6,200.00 | 6,200.00 | 39,734 |
| 2026-07-07 | 6,300.00 | 6,300.00 | 6,200.00 | 6,200.00 | 6,200.00 | 105,430 |
| 2026-07-06 | 6,500.00 | 6,500.00 | 6,300.00 | 6,300.00 | 6,300.00 | 103,942 |
| 2026-07-03 | 6,400.00 | 6,600.00 | 6,400.00 | 6,500.00 | 6,500.00 | 369,768 |
| 2026-07-02 | 6,300.00 | 6,400.00 | 6,300.00 | 6,400.00 | 6,400.00 | 32,041 |
| 2026-07-01 | 6,300.00 | 6,400.00 | 6,200.00 | 6,300.00 | 6,300.00 | 62,429 |
| 2026-06-30 | 6,500.00 | 6,600.00 | 6,300.00 | 6,300.00 | 6,300.00 | 70,300 |
| 2026-06-29 | 6,600.00 | 6,600.00 | 6,500.00 | 6,500.00 | 6,500.00 | 25,497 |
| 2026-06-26 | 6,500.00 | 6,600.00 | 6,400.00 | 6,600.00 | 6,600.00 | 68,130 |
| 2026-06-25 | 6,600.00 | 6,600.00 | 6,400.00 | 6,600.00 | 6,600.00 | 49,900 |
| 2026-06-24 | 6,600.00 | 6,700.00 | 6,500.00 | 6,600.00 | 6,600.00 | 36,162 |
| 2026-06-23 | 6,600.00 | 6,700.00 | 6,600.00 | 6,700.00 | 6,700.00 | 32,666 |
| 2026-06-22 | 6,600.00 | 6,700.00 | 6,500.00 | 6,700.00 | 6,700.00 | 216,877 |
| 2026-06-19 | 6,700.00 | 6,800.00 | 6,600.00 | 6,600.00 | 6,600.00 | 96,338 |
| 2026-06-18 | 6,800.00 | 6,900.00 | 6,700.00 | 6,800.00 | 6,800.00 | 23,312 |
| 2026-06-17 | 6,800.00 | 6,900.00 | 6,700.00 | 6,900.00 | 6,900.00 | 184,122 |
| 2026-06-16 | 6,800.00 | 7,000.00 | 6,700.00 | 6,800.00 | 6,800.00 | 150,426 |
| 2026-06-15 | 6,900.00 | 6,900.00 | 6,800.00 | 6,900.00 | 6,900.00 | 37,560 |
| 2026-06-12 | 6,800.00 | 6,900.00 | 6,800.00 | 6,900.00 | 6,900.00 | 19,661 |
| 2026-06-11 | 6,900.00 | 7,100.00 | 6,800.00 | 6,900.00 | 6,900.00 | 35,817 |
| 2026-06-10 | 6,600.00 | 7,000.00 | 6,600.00 | 6,900.00 | 6,900.00 | 122,186 |
| 2026-06-09 | 6,600.00 | 6,700.00 | 6,500.00 | 6,600.00 | 6,600.00 | 97,165 |
| 2026-06-08 | 6,900.00 | 6,900.00 | 6,700.00 | 6,700.00 | 6,700.00 | 108,655 |
| 2026-06-05 | 7,000.00 | 7,000.00 | 6,900.00 | 6,900.00 | 6,900.00 | 55,876 |
| 2026-06-04 | 7,000.00 | 7,000.00 | 6,900.00 | 7,000.00 | 7,000.00 | 16,539 |
| 2026-06-03 | 6,900.00 | 7,100.00 | 6,900.00 | 7,000.00 | 7,000.00 | 24,232 |
| 2026-06-02 | 7,000.00 | 7,200.00 | 7,000.00 | 7,100.00 | 7,100.00 | 52,789 |
| 2026-06-01 | 7,100.00 | 7,100.00 | 7,000.00 | 7,100.00 | 7,100.00 | 56,001 |
| 2026-05-29 | 7,000.00 | 7,200.00 | 7,000.00 | 7,000.00 | 7,000.00 | 56,651 |
| 2026-05-28 | 7,200.00 | 7,200.00 | 7,000.00 | 7,200.00 | 7,200.00 | 43,136 |
| 2026-05-27 | 7,100.00 | 7,200.00 | 7,000.00 | 7,200.00 | 7,200.00 | 64,503 |
| 2026-05-26 | 7,200.00 | 7,300.00 | 7,000.00 | 7,200.00 | 7,200.00 | 38,482 |
| 2026-05-25 | 7,300.00 | 7,300.00 | 7,100.00 | 7,300.00 | 7,300.00 | 88,847 |
| 2026-05-22 | 7,100.00 | 7,300.00 | 7,000.00 | 7,300.00 | 7,300.00 | 67,871 |
| 2026-05-21 | 7,000.00 | 7,400.00 | 7,000.00 | 7,200.00 | 7,200.00 | 163,023 |
| 2026-05-20 | 6,900.00 | 6,900.00 | 6,800.00 | 6,900.00 | 6,900.00 | 101,594 |
| 2026-05-19 | 6,900.00 | 7,000.00 | 6,800.00 | 6,900.00 | 6,900.00 | 39,196 |
| 2026-05-18 | 6,900.00 | 7,000.00 | 6,800.00 | 6,900.00 | 6,900.00 | 30,835 |
| 2026-05-15 | 7,000.00 | 7,000.00 | 6,900.00 | 7,000.00 | 7,000.00 | 30,880 |
| 2026-05-14 | 7,100.00 | 7,100.00 | 6,900.00 | 7,000.00 | 7,000.00 | 26,812 |
| 2026-05-13 | 6,900.00 | 7,300.00 | 6,900.00 | 7,000.00 | 7,000.00 | 316,048 |
| 2026-05-12 | 7,000.00 | 7,100.00 | 7,000.00 | 7,100.00 | 7,100.00 | 35,016 |
| 2026-05-11 | 7,200.00 | 7,200.00 | 6,900.00 | 7,000.00 | 7,000.00 | 178,430 |
| 2026-05-08 | 7,600.00 | 7,600.00 | 7,200.00 | 7,200.00 | 7,200.00 | 115,370 |
| 2026-05-07 | 7,600.00 | 7,600.00 | 7,400.00 | 7,600.00 | 7,600.00 | 177,905 |
| 2026-05-06 | 7,800.00 | 7,900.00 | 7,500.00 | 7,500.00 | 7,500.00 | 256,611 |
| 2026-05-05 | 8,000.00 | 8,000.00 | 7,800.00 | 7,800.00 | 7,800.00 | 82,968 |
| 2026-05-04 | 7,800.00 | 8,000.00 | 7,800.00 | 8,000.00 | 8,000.00 | 127,483 |
| 2026-04-29 | 7,800.00 | 7,900.00 | 7,700.00 | 7,800.00 | 7,800.00 | 126,012 |
| 2026-04-28 | 8,000.00 | 8,200.00 | 7,700.00 | 7,800.00 | 7,800.00 | 847,856 |
| 2026-04-24 | 8,400.00 | 8,500.00 | 8,100.00 | 8,100.00 | 8,100.00 | 2,007,352 |
| 2026-04-23 | 8,500.00 | 8,600.00 | 8,400.00 | 8,400.00 | 8,400.00 | 287,518 |
| 2026-04-22 | 8,200.00 | 8,700.00 | 8,200.00 | 8,500.00 | 8,500.00 | 462,696 |
| 2026-04-21 | 8,200.00 | 8,400.00 | 8,100.00 | 8,400.00 | 8,400.00 | 444,606 |
| 2026-04-20 | 8,400.00 | 8,400.00 | 8,100.00 | 8,200.00 | 8,200.00 | 476,228 |
| 2026-04-17 | 7,800.00 | 8,500.00 | 7,700.00 | 8,400.00 | 8,400.00 | 1,220,073 |
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.