Vietnam Medicinal Materials JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 5,600.00 | 5,600.00 | 5,400.00 | 5,400.00 | 5,400.00 | 212,662 |
| 2026-01-14 | 5,500.00 | 5,600.00 | 5,400.00 | 5,600.00 | 5,600.00 | 251,296 |
| 2026-01-13 | 5,500.00 | 5,600.00 | 5,300.00 | 5,500.00 | 5,500.00 | 919,401 |
| 2026-01-12 | 5,500.00 | 5,600.00 | 5,300.00 | 5,500.00 | 5,500.00 | 607,243 |
| 2026-01-09 | 5,600.00 | 5,700.00 | 5,500.00 | 5,600.00 | 5,600.00 | 328,558 |
| 2026-01-08 | 5,700.00 | 5,700.00 | 5,500.00 | 5,600.00 | 5,600.00 | 181,362 |
| 2026-01-07 | 5,600.00 | 5,700.00 | 5,500.00 | 5,700.00 | 5,700.00 | 295,260 |
| 2026-01-06 | 5,700.00 | 5,800.00 | 5,400.00 | 5,600.00 | 5,600.00 | 456,024 |
| 2026-01-05 | 5,700.00 | 5,800.00 | 5,700.00 | 5,700.00 | 5,700.00 | 263,957 |
| 2025-12-31 | 6,000.00 | 6,000.00 | 5,400.00 | 5,600.00 | 5,600.00 | 2,137,483 |
| 2025-12-30 | 6,000.00 | 6,000.00 | 5,800.00 | 6,000.00 | 6,000.00 | 162,407 |
| 2025-12-29 | 6,000.00 | 6,100.00 | 5,900.00 | 5,900.00 | 5,900.00 | 182,464 |
| 2025-12-26 | 6,000.00 | 6,100.00 | 5,900.00 | 6,000.00 | 6,000.00 | 298,673 |
| 2025-12-25 | 6,000.00 | 6,100.00 | 6,000.00 | 6,100.00 | 6,100.00 | 110,846 |
| 2025-12-24 | 6,000.00 | 6,200.00 | 5,900.00 | 6,000.00 | 6,000.00 | 197,773 |
| 2025-12-23 | 6,000.00 | 6,100.00 | 5,900.00 | 6,000.00 | 6,000.00 | 87,697 |
| 2025-12-22 | 6,000.00 | 6,100.00 | 6,000.00 | 6,000.00 | 6,000.00 | 120,956 |
| 2025-12-19 | 6,000.00 | 6,100.00 | 6,000.00 | 6,000.00 | 6,000.00 | 182,257 |
| 2025-12-18 | 6,000.00 | 6,000.00 | 5,900.00 | 6,000.00 | 6,000.00 | 58,891 |
| 2025-12-17 | 6,100.00 | 6,100.00 | 5,900.00 | 6,000.00 | 6,000.00 | 253,706 |
| 2025-12-16 | 6,000.00 | 6,100.00 | 5,900.00 | 6,100.00 | 6,100.00 | 209,401 |
| 2025-12-15 | 6,100.00 | 6,200.00 | 5,900.00 | 6,100.00 | 6,100.00 | 271,842 |
| 2025-12-12 | 6,300.00 | 6,300.00 | 6,100.00 | 6,100.00 | 6,100.00 | 433,978 |
| 2025-12-11 | 6,300.00 | 6,300.00 | 6,200.00 | 6,300.00 | 6,300.00 | 210,825 |
| 2025-12-10 | 5,700.00 | 6,400.00 | 5,700.00 | 6,300.00 | 6,300.00 | 84,154 |
| 2025-12-09 | 6,400.00 | 6,400.00 | 6,200.00 | 6,300.00 | 6,300.00 | 302,524 |
| 2025-12-08 | 6,400.00 | 6,500.00 | 6,300.00 | 6,400.00 | 6,400.00 | 80,918 |
| 2025-12-05 | 6,500.00 | 6,500.00 | 6,300.00 | 6,400.00 | 6,400.00 | 206,466 |
| 2025-12-04 | 6,400.00 | 6,500.00 | 6,300.00 | 6,400.00 | 6,400.00 | 247,756 |
| 2025-12-03 | 6,500.00 | 6,500.00 | 6,400.00 | 6,400.00 | 6,400.00 | 149,353 |
| 2025-12-02 | 6,300.00 | 6,500.00 | 6,300.00 | 6,400.00 | 6,400.00 | 298,443 |
| 2025-12-01 | 6,500.00 | 6,500.00 | 6,300.00 | 6,300.00 | 6,300.00 | 452,573 |
| 2025-11-28 | 6,500.00 | 6,600.00 | 6,400.00 | 6,500.00 | 6,500.00 | 403,661 |
| 2025-11-27 | 6,500.00 | 6,600.00 | 6,400.00 | 6,500.00 | 6,500.00 | 160,163 |
| 2025-11-26 | 6,500.00 | 6,600.00 | 6,400.00 | 6,500.00 | 6,500.00 | 176,112 |
| 2025-11-25 | 6,600.00 | 6,600.00 | 6,400.00 | 6,500.00 | 6,500.00 | 176,900 |
| 2025-11-24 | 6,500.00 | 6,600.00 | 6,500.00 | 6,500.00 | 6,500.00 | 233,256 |
| 2025-11-21 | 6,600.00 | 6,600.00 | 6,500.00 | 6,600.00 | 6,600.00 | 200,541 |
| 2025-11-20 | 6,600.00 | 6,700.00 | 6,500.00 | 6,600.00 | 6,600.00 | 139,600 |
| 2025-11-19 | 6,600.00 | 6,700.00 | 6,500.00 | 6,600.00 | 6,600.00 | 1,135,101 |
| 2025-11-18 | 6,700.00 | 6,700.00 | 6,600.00 | 6,700.00 | 6,700.00 | 57,966 |
| 2025-11-17 | 6,600.00 | 6,800.00 | 6,600.00 | 6,700.00 | 6,700.00 | 991,274 |
| 2025-11-14 | 6,600.00 | 6,700.00 | 6,600.00 | 6,700.00 | 6,700.00 | 159,945 |
| 2025-11-13 | 6,700.00 | 6,800.00 | 6,600.00 | 6,700.00 | 6,700.00 | 181,186 |
| 2025-11-12 | 6,600.00 | 6,700.00 | 6,600.00 | 6,700.00 | 6,700.00 | 150,240 |
| 2025-11-11 | 6,600.00 | 6,700.00 | 6,500.00 | 6,600.00 | 6,600.00 | 145,479 |
| 2025-11-10 | 6,800.00 | 6,800.00 | 6,500.00 | 6,600.00 | 6,600.00 | 699,501 |
| 2025-11-07 | 6,700.00 | 6,800.00 | 6,600.00 | 6,800.00 | 6,800.00 | 83,457 |
| 2025-11-06 | 6,700.00 | 6,800.00 | 6,600.00 | 6,800.00 | 6,800.00 | 383,449 |
| 2025-11-05 | 6,800.00 | 6,800.00 | 6,700.00 | 6,800.00 | 6,800.00 | 56,559 |
| 2025-11-04 | 6,800.00 | 6,800.00 | 6,600.00 | 6,800.00 | 6,800.00 | 91,820 |
| 2025-11-03 | 6,900.00 | 6,900.00 | 6,600.00 | 6,800.00 | 6,800.00 | 211,743 |
| 2025-10-31 | 7,000.00 | 7,000.00 | 6,800.00 | 6,800.00 | 6,800.00 | 144,003 |
| 2025-10-30 | 7,200.00 | 7,200.00 | 6,900.00 | 7,000.00 | 7,000.00 | 433,853 |
| 2025-10-29 | 6,700.00 | 7,200.00 | 6,500.00 | 7,200.00 | 7,200.00 | 1,234,604 |
| 2025-10-28 | 6,700.00 | 6,700.00 | 6,500.00 | 6,700.00 | 6,700.00 | 159,931 |
| 2025-10-27 | 6,800.00 | 6,900.00 | 6,600.00 | 6,600.00 | 6,600.00 | 127,205 |
| 2025-10-24 | 6,700.00 | 6,800.00 | 6,600.00 | 6,800.00 | 6,800.00 | 370,398 |
| 2025-10-23 | 6,600.00 | 6,800.00 | 6,600.00 | 6,600.00 | 6,600.00 | 291,246 |
| 2025-10-22 | 6,500.00 | 6,700.00 | 6,400.00 | 6,600.00 | 6,600.00 | 332,044 |
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.