Vietnam Medicinal Materials JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 7,400.00 | 7,600.00 | 7,300.00 | 7,500.00 | 7,500.00 | 739,106 |
| 2025-07-24 | 7,500.00 | 7,500.00 | 7,300.00 | 7,500.00 | 7,500.00 | 851,283 |
| 2025-07-23 | 7,600.00 | 7,800.00 | 7,400.00 | 7,400.00 | 7,400.00 | 679,980 |
| 2025-07-22 | 7,100.00 | 7,600.00 | 7,100.00 | 7,600.00 | 7,600.00 | 1,542,882 |
| 2025-07-21 | 7,100.00 | 7,400.00 | 7,000.00 | 7,100.00 | 7,100.00 | 1,280,007 |
| 2025-07-18 | 7,200.00 | 7,200.00 | 6,900.00 | 7,000.00 | 7,000.00 | 907,520 |
| 2025-07-17 | 7,200.00 | 7,300.00 | 7,100.00 | 7,100.00 | 7,100.00 | 363,495 |
| 2025-07-16 | 7,200.00 | 7,200.00 | 7,100.00 | 7,200.00 | 7,200.00 | 321,486 |
| 2025-07-15 | 7,000.00 | 7,300.00 | 6,900.00 | 7,100.00 | 7,100.00 | 887,977 |
| 2025-07-14 | 7,000.00 | 7,100.00 | 6,900.00 | 7,000.00 | 7,000.00 | 240,094 |
| 2025-07-11 | 7,000.00 | 7,100.00 | 6,900.00 | 7,000.00 | 7,000.00 | 329,686 |
| 2025-07-10 | 7,000.00 | 7,100.00 | 6,900.00 | 7,000.00 | 7,000.00 | 483,428 |
| 2025-07-09 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 181,578 |
| 2025-07-08 | 6,900.00 | 7,000.00 | 6,700.00 | 6,900.00 | 6,900.00 | 667,521 |
| 2025-07-07 | 6,900.00 | 7,000.00 | 6,800.00 | 6,900.00 | 6,900.00 | 156,922 |
| 2025-07-04 | 6,900.00 | 6,900.00 | 6,800.00 | 6,900.00 | 6,900.00 | 188,803 |
| 2025-07-03 | 6,900.00 | 7,000.00 | 6,500.00 | 6,800.00 | 6,800.00 | 671,230 |
| 2025-07-02 | 6,900.00 | 7,000.00 | 6,900.00 | 6,900.00 | 6,900.00 | 229,880 |
| 2025-07-01 | 6,900.00 | 7,000.00 | 6,800.00 | 7,000.00 | 7,000.00 | 189,819 |
| 2025-06-30 | 7,100.00 | 7,100.00 | 6,800.00 | 7,000.00 | 7,000.00 | 533,261 |
| 2025-06-27 | 7,000.00 | 7,100.00 | 7,000.00 | 7,100.00 | 7,100.00 | 115,599 |
| 2025-06-26 | 7,000.00 | 7,100.00 | 7,000.00 | 7,000.00 | 7,000.00 | 197,950 |
| 2025-06-25 | 7,100.00 | 7,100.00 | 7,000.00 | 7,100.00 | 7,100.00 | 125,574 |
| 2025-06-24 | 7,100.00 | 7,100.00 | 7,000.00 | 7,000.00 | 7,000.00 | 138,540 |
| 2025-06-23 | 6,900.00 | 7,100.00 | 6,900.00 | 7,000.00 | 7,000.00 | 136,737 |
| 2025-06-20 | 7,200.00 | 7,200.00 | 7,000.00 | 7,000.00 | 7,000.00 | 603,462 |
| 2025-06-19 | 7,200.00 | 7,300.00 | 7,100.00 | 7,200.00 | 7,200.00 | 198,234 |
| 2025-06-18 | 6,900.00 | 7,300.00 | 6,900.00 | 7,200.00 | 7,200.00 | 650,289 |
| 2025-06-17 | 7,100.00 | 7,100.00 | 7,000.00 | 7,000.00 | 7,000.00 | 223,264 |
| 2025-06-16 | 7,000.00 | 7,100.00 | 6,900.00 | 7,000.00 | 7,000.00 | 151,789 |
| 2025-06-13 | 7,100.00 | 7,100.00 | 6,900.00 | 7,000.00 | 7,000.00 | 285,335 |
| 2025-06-12 | 7,100.00 | 7,200.00 | 7,000.00 | 7,100.00 | 7,100.00 | 357,790 |
| 2025-06-11 | 7,200.00 | 7,300.00 | 7,000.00 | 7,100.00 | 7,100.00 | 543,563 |
| 2025-06-10 | 7,400.00 | 7,400.00 | 7,100.00 | 7,200.00 | 7,200.00 | 144,988 |
| 2025-06-09 | 7,200.00 | 7,500.00 | 7,100.00 | 7,200.00 | 7,200.00 | 586,909 |
| 2025-06-06 | 7,200.00 | 7,200.00 | 7,000.00 | 7,100.00 | 7,100.00 | 252,003 |
| 2025-06-05 | 7,100.00 | 7,200.00 | 7,000.00 | 7,100.00 | 7,100.00 | 403,685 |
| 2025-06-04 | 7,100.00 | 7,200.00 | 7,000.00 | 7,100.00 | 7,100.00 | 178,000 |
| 2025-06-03 | 7,100.00 | 7,200.00 | 7,000.00 | 7,100.00 | 7,100.00 | 282,108 |
| 2025-06-02 | 7,100.00 | 7,100.00 | 6,900.00 | 7,100.00 | 7,100.00 | 270,700 |
| 2025-05-30 | 7,000.00 | 7,100.00 | 7,000.00 | 7,100.00 | 7,100.00 | 225,628 |
| 2025-05-29 | 7,100.00 | 7,100.00 | 7,000.00 | 7,100.00 | 7,100.00 | 132,900 |
| 2025-05-28 | 7,100.00 | 7,200.00 | 7,000.00 | 7,100.00 | 7,100.00 | 272,678 |
| 2025-05-27 | 7,100.00 | 7,200.00 | 6,800.00 | 7,000.00 | 7,000.00 | 770,225 |
| 2025-05-26 | 7,100.00 | 7,100.00 | 6,900.00 | 7,100.00 | 7,100.00 | 234,197 |
| 2025-05-23 | 7,100.00 | 7,200.00 | 7,000.00 | 7,100.00 | 7,100.00 | 151,745 |
| 2025-05-22 | 7,200.00 | 7,200.00 | 7,000.00 | 7,000.00 | 7,000.00 | 195,757 |
| 2025-05-21 | 7,300.00 | 7,300.00 | 7,000.00 | 7,200.00 | 7,200.00 | 270,720 |
| 2025-05-20 | 7,200.00 | 7,400.00 | 7,200.00 | 7,200.00 | 7,200.00 | 392,617 |
| 2025-05-19 | 7,100.00 | 7,300.00 | 7,000.00 | 7,100.00 | 7,100.00 | 319,384 |
| 2025-05-16 | 7,200.00 | 7,200.00 | 7,100.00 | 7,200.00 | 7,200.00 | 212,506 |
| 2025-05-15 | 7,100.00 | 7,200.00 | 7,100.00 | 7,200.00 | 7,200.00 | 380,902 |
| 2025-05-14 | 7,000.00 | 7,100.00 | 7,000.00 | 7,000.00 | 7,000.00 | 303,550 |
| 2025-05-13 | 7,000.00 | 7,300.00 | 6,900.00 | 7,000.00 | 7,000.00 | 217,511 |
| 2025-05-12 | 6,900.00 | 7,000.00 | 6,800.00 | 7,000.00 | 7,000.00 | 142,951 |
| 2025-05-09 | 6,900.00 | 7,000.00 | 6,900.00 | 6,900.00 | 6,900.00 | 116,841 |
| 2025-05-08 | 7,000.00 | 7,000.00 | 6,900.00 | 7,000.00 | 7,000.00 | 79,788 |
| 2025-05-07 | 6,900.00 | 7,000.00 | 6,800.00 | 7,000.00 | 7,000.00 | 138,261 |
| 2025-05-06 | 6,800.00 | 7,000.00 | 6,800.00 | 6,900.00 | 6,900.00 | 180,509 |
| 2025-05-05 | 6,900.00 | 6,900.00 | 6,800.00 | 6,800.00 | 6,800.00 | 121,267 |
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.