Vietnam Medicinal Materials JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-16 | 8,200.00 | 8,200.00 | 7,800.00 | 7,800.00 | 7,800.00 | 961,263 |
| 2026-04-15 | 7,700.00 | 8,300.00 | 7,700.00 | 8,200.00 | 8,200.00 | 9,188,801 |
| 2026-04-14 | 7,100.00 | 7,800.00 | 7,100.00 | 7,700.00 | 7,700.00 | 4,680,974 |
| 2026-04-13 | 6,900.00 | 7,200.00 | 6,800.00 | 7,100.00 | 7,100.00 | 1,912,493 |
| 2026-04-10 | 6,900.00 | 7,000.00 | 6,800.00 | 6,900.00 | 6,900.00 | 239,216 |
| 2026-04-09 | 7,100.00 | 7,200.00 | 7,000.00 | 7,000.00 | 7,000.00 | 130,757 |
| 2026-04-08 | 6,900.00 | 7,100.00 | 6,800.00 | 7,100.00 | 7,100.00 | 691,298 |
| 2026-04-07 | 6,900.00 | 6,900.00 | 6,800.00 | 6,900.00 | 6,900.00 | 176,509 |
| 2026-04-06 | 6,900.00 | 7,000.00 | 6,800.00 | 6,900.00 | 6,900.00 | 90,911 |
| 2026-04-03 | 7,000.00 | 7,000.00 | 6,900.00 | 6,900.00 | 6,900.00 | 83,375 |
| 2026-04-02 | 6,900.00 | 7,000.00 | 6,800.00 | 7,000.00 | 7,000.00 | 202,251 |
| 2026-04-01 | 7,100.00 | 7,100.00 | 6,800.00 | 6,900.00 | 6,900.00 | 363,551 |
| 2026-03-31 | 6,800.00 | 7,100.00 | 6,600.00 | 7,100.00 | 7,100.00 | 890,743 |
| 2026-03-30 | 7,000.00 | 7,000.00 | 6,800.00 | 6,800.00 | 6,800.00 | 146,287 |
| 2026-03-27 | 7,000.00 | 7,000.00 | 6,800.00 | 7,000.00 | 7,000.00 | 249,810 |
| 2026-03-26 | 7,000.00 | 7,000.00 | 6,900.00 | 7,000.00 | 7,000.00 | 188,218 |
| 2026-03-25 | 7,100.00 | 7,100.00 | 6,800.00 | 7,000.00 | 7,000.00 | 416,793 |
| 2026-03-24 | 7,000.00 | 7,100.00 | 6,900.00 | 7,000.00 | 7,000.00 | 219,254 |
| 2026-03-23 | 7,100.00 | 7,200.00 | 6,900.00 | 6,900.00 | 6,900.00 | 761,207 |
| 2026-03-20 | 6,900.00 | 7,200.00 | 6,900.00 | 7,000.00 | 7,000.00 | 785,505 |
| 2026-03-19 | 6,800.00 | 7,100.00 | 6,700.00 | 6,900.00 | 6,900.00 | 637,157 |
| 2026-03-18 | 6,900.00 | 6,900.00 | 6,700.00 | 6,800.00 | 6,800.00 | 283,977 |
| 2026-03-17 | 6,900.00 | 7,100.00 | 6,800.00 | 6,800.00 | 6,800.00 | 271,567 |
| 2026-03-16 | 6,600.00 | 7,200.00 | 6,600.00 | 6,800.00 | 6,800.00 | 1,486,237 |
| 2026-03-13 | 6,600.00 | 6,700.00 | 6,400.00 | 6,600.00 | 6,600.00 | 367,272 |
| 2026-03-12 | 6,700.00 | 6,700.00 | 6,500.00 | 6,600.00 | 6,600.00 | 2,769,507 |
| 2026-03-11 | 6,500.00 | 6,800.00 | 6,500.00 | 6,700.00 | 6,700.00 | 795,225 |
| 2026-03-10 | 6,200.00 | 6,700.00 | 6,200.00 | 6,500.00 | 6,500.00 | 702,472 |
| 2026-03-09 | 6,900.00 | 6,900.00 | 6,300.00 | 6,300.00 | 6,300.00 | 1,225,005 |
| 2026-03-06 | 6,500.00 | 7,000.00 | 6,500.00 | 6,900.00 | 6,900.00 | 1,450,666 |
| 2026-03-05 | 6,500.00 | 6,600.00 | 6,400.00 | 6,500.00 | 6,500.00 | 430,277 |
| 2026-03-04 | 6,300.00 | 6,500.00 | 6,100.00 | 6,500.00 | 6,500.00 | 1,158,240 |
| 2026-03-03 | 6,100.00 | 6,300.00 | 6,100.00 | 6,300.00 | 6,300.00 | 824,482 |
| 2026-03-02 | 6,400.00 | 6,400.00 | 6,000.00 | 6,000.00 | 6,000.00 | 528,226 |
| 2026-02-27 | 6,500.00 | 6,500.00 | 6,300.00 | 6,400.00 | 6,400.00 | 662,734 |
| 2026-02-26 | 6,400.00 | 6,500.00 | 6,300.00 | 6,500.00 | 6,500.00 | 725,754 |
| 2026-02-25 | 6,500.00 | 6,500.00 | 6,300.00 | 6,400.00 | 6,400.00 | 2,089,929 |
| 2026-02-24 | 6,600.00 | 6,700.00 | 6,300.00 | 6,600.00 | 6,600.00 | 897,020 |
| 2026-02-23 | 6,200.00 | 6,700.00 | 6,200.00 | 6,600.00 | 6,600.00 | 1,560,205 |
| 2026-02-13 | 5,700.00 | 6,200.00 | 5,700.00 | 6,200.00 | 6,200.00 | 2,430,663 |
| 2026-02-12 | 5,400.00 | 5,800.00 | 5,400.00 | 5,700.00 | 5,700.00 | 1,429,302 |
| 2026-02-11 | 5,400.00 | 5,500.00 | 5,200.00 | 5,400.00 | 5,400.00 | 850,530 |
| 2026-02-10 | 5,300.00 | 5,400.00 | 5,100.00 | 5,300.00 | 5,300.00 | 1,012,943 |
| 2026-02-09 | 5,100.00 | 5,400.00 | 5,100.00 | 5,200.00 | 5,200.00 | 489,073 |
| 2026-02-06 | 5,400.00 | 5,400.00 | 4,900.00 | 5,000.00 | 5,000.00 | 3,013,377 |
| 2026-02-05 | 5,400.00 | 5,400.00 | 5,300.00 | 5,400.00 | 5,400.00 | 218,425 |
| 2026-02-04 | 5,500.00 | 5,500.00 | 5,300.00 | 5,400.00 | 5,400.00 | 271,591 |
| 2026-02-03 | 5,400.00 | 5,500.00 | 5,400.00 | 5,400.00 | 5,400.00 | 272,065 |
| 2026-02-02 | 5,500.00 | 5,500.00 | 5,300.00 | 5,400.00 | 5,400.00 | 481,452 |
| 2026-01-30 | 5,500.00 | 5,600.00 | 5,400.00 | 5,500.00 | 5,500.00 | 621,186 |
| 2026-01-29 | 5,600.00 | 5,600.00 | 5,500.00 | 5,500.00 | 5,500.00 | 186,030 |
| 2026-01-28 | 5,600.00 | 5,800.00 | 5,500.00 | 5,600.00 | 5,600.00 | 562,177 |
| 2026-01-27 | 5,400.00 | 5,600.00 | 5,300.00 | 5,600.00 | 5,600.00 | 1,075,089 |
| 2026-01-26 | 5,400.00 | 5,500.00 | 5,300.00 | 5,400.00 | 5,400.00 | 463,866 |
| 2026-01-23 | 5,400.00 | 5,500.00 | 5,400.00 | 5,400.00 | 5,400.00 | 442,116 |
| 2026-01-22 | 5,500.00 | 5,500.00 | 5,400.00 | 5,400.00 | 5,400.00 | 319,642 |
| 2026-01-21 | 5,300.00 | 5,500.00 | 5,300.00 | 5,500.00 | 5,500.00 | 340,134 |
| 2026-01-20 | 5,500.00 | 5,500.00 | 5,300.00 | 5,400.00 | 5,400.00 | 484,959 |
| 2026-01-19 | 5,400.00 | 5,500.00 | 5,300.00 | 5,500.00 | 5,500.00 | 601,534 |
| 2026-01-16 | 5,400.00 | 5,500.00 | 5,300.00 | 5,400.00 | 5,400.00 | 647,793 |
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.