Vietnam Medicinal Materials JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-29 | 6,700.00 | 6,900.00 | 6,700.00 | 6,900.00 | 6,900.00 | 75,935 |
| 2025-04-28 | 6,800.00 | 6,900.00 | 6,600.00 | 6,700.00 | 6,700.00 | 574,925 |
| 2025-04-25 | 6,900.00 | 7,000.00 | 6,800.00 | 6,800.00 | 6,800.00 | 165,659 |
| 2025-04-24 | 6,800.00 | 7,100.00 | 6,800.00 | 7,000.00 | 7,000.00 | 166,080 |
| 2025-04-23 | 7,000.00 | 7,000.00 | 6,900.00 | 7,000.00 | 7,000.00 | 136,524 |
| 2025-04-22 | 6,900.00 | 7,100.00 | 6,500.00 | 6,900.00 | 6,900.00 | 382,029 |
| 2025-04-21 | 6,900.00 | 7,200.00 | 6,900.00 | 7,000.00 | 7,000.00 | 273,774 |
| 2025-04-18 | 6,800.00 | 7,000.00 | 6,800.00 | 6,900.00 | 6,900.00 | 145,771 |
| 2025-04-17 | 6,700.00 | 6,800.00 | 6,700.00 | 6,800.00 | 6,800.00 | 57,971 |
| 2025-04-16 | 6,700.00 | 6,800.00 | 6,700.00 | 6,700.00 | 6,700.00 | 52,690 |
| 2025-04-15 | 6,700.00 | 6,800.00 | 6,600.00 | 6,700.00 | 6,700.00 | 174,145 |
| 2025-04-14 | 6,700.00 | 6,900.00 | 6,700.00 | 6,800.00 | 6,800.00 | 114,970 |
| 2025-04-11 | 6,800.00 | 7,000.00 | 6,500.00 | 6,700.00 | 6,700.00 | 310,673 |
| 2025-04-10 | 6,300.00 | 6,600.00 | 6,300.00 | 6,600.00 | 6,600.00 | 144,896 |
| 2025-04-09 | 5,700.00 | 6,200.00 | 5,600.00 | 6,000.00 | 6,000.00 | 412,674 |
| 2025-04-08 | 7,000.00 | 7,000.00 | 6,200.00 | 6,200.00 | 6,200.00 | 453,376 |
| 2025-04-04 | 7,200.00 | 7,200.00 | 6,500.00 | 6,800.00 | 6,800.00 | 563,148 |
| 2025-04-03 | 7,900.00 | 7,900.00 | 7,200.00 | 7,200.00 | 7,200.00 | 839,164 |
| 2025-04-02 | 7,900.00 | 7,900.00 | 7,800.00 | 7,900.00 | 7,900.00 | 65,808 |
| 2025-04-01 | 7,900.00 | 7,900.00 | 7,700.00 | 7,900.00 | 7,900.00 | 330,266 |
| 2025-03-31 | 7,900.00 | 7,900.00 | 7,700.00 | 7,800.00 | 7,800.00 | 141,203 |
| 2025-03-28 | 7,900.00 | 8,000.00 | 7,800.00 | 7,800.00 | 7,800.00 | 111,682 |
| 2025-03-27 | 8,000.00 | 8,000.00 | 7,900.00 | 7,900.00 | 7,900.00 | 63,461 |
| 2025-03-26 | 8,000.00 | 8,000.00 | 7,900.00 | 8,000.00 | 8,000.00 | 120,701 |
| 2025-03-25 | 8,000.00 | 8,000.00 | 7,900.00 | 8,000.00 | 8,000.00 | 82,326 |
| 2025-03-24 | 7,900.00 | 8,000.00 | 7,900.00 | 8,000.00 | 8,000.00 | 152,024 |
| 2025-03-21 | 8,000.00 | 8,100.00 | 7,900.00 | 8,000.00 | 8,000.00 | 189,990 |
| 2025-03-20 | 8,100.00 | 8,100.00 | 7,900.00 | 8,000.00 | 8,000.00 | 250,431 |
| 2025-03-19 | 8,100.00 | 8,100.00 | 8,000.00 | 8,100.00 | 8,100.00 | 109,090 |
| 2025-03-18 | 8,200.00 | 8,200.00 | 7,900.00 | 8,100.00 | 8,100.00 | 439,042 |
| 2025-03-17 | 8,100.00 | 8,200.00 | 8,000.00 | 8,200.00 | 8,200.00 | 100,675 |
| 2025-03-14 | 8,000.00 | 8,100.00 | 8,000.00 | 8,100.00 | 8,100.00 | 132,940 |
| 2025-03-13 | 8,100.00 | 8,300.00 | 8,000.00 | 8,000.00 | 8,000.00 | 459,316 |
| 2025-03-12 | 8,200.00 | 8,300.00 | 8,100.00 | 8,200.00 | 8,200.00 | 344,148 |
| 2025-03-11 | 8,300.00 | 8,400.00 | 8,100.00 | 8,200.00 | 8,200.00 | 153,568 |
| 2025-03-10 | 8,200.00 | 8,400.00 | 8,200.00 | 8,300.00 | 8,300.00 | 253,122 |
| 2025-03-07 | 8,300.00 | 8,300.00 | 8,200.00 | 8,200.00 | 8,200.00 | 110,172 |
| 2025-03-06 | 8,300.00 | 8,300.00 | 8,100.00 | 8,300.00 | 8,300.00 | 143,097 |
| 2025-03-05 | 8,200.00 | 8,300.00 | 8,100.00 | 8,300.00 | 8,300.00 | 236,770 |
| 2025-03-04 | 8,100.00 | 8,300.00 | 8,100.00 | 8,200.00 | 8,200.00 | 276,578 |
| 2025-03-03 | 8,300.00 | 8,400.00 | 8,200.00 | 8,300.00 | 8,300.00 | 155,538 |
| 2025-02-28 | 8,400.00 | 8,400.00 | 8,100.00 | 8,300.00 | 8,300.00 | 566,445 |
| 2025-02-27 | 8,400.00 | 8,500.00 | 8,300.00 | 8,400.00 | 8,400.00 | 205,836 |
| 2025-02-26 | 8,400.00 | 8,500.00 | 8,300.00 | 8,400.00 | 8,400.00 | 240,743 |
| 2025-02-25 | 8,600.00 | 8,600.00 | 8,300.00 | 8,400.00 | 8,400.00 | 408,768 |
| 2025-02-24 | 8,600.00 | 8,700.00 | 8,300.00 | 8,600.00 | 8,600.00 | 352,696 |
| 2025-02-21 | 8,700.00 | 8,700.00 | 8,500.00 | 8,600.00 | 8,600.00 | 430,888 |
| 2025-02-20 | 8,900.00 | 8,900.00 | 8,600.00 | 8,700.00 | 8,700.00 | 206,006 |
| 2025-02-19 | 8,600.00 | 9,000.00 | 8,500.00 | 8,800.00 | 8,800.00 | 567,178 |
| 2025-02-18 | 8,700.00 | 8,800.00 | 8,600.00 | 8,600.00 | 8,600.00 | 329,970 |
| 2025-02-17 | 8,300.00 | 9,000.00 | 8,300.00 | 8,700.00 | 8,700.00 | 985,231 |
| 2025-02-14 | 8,400.00 | 8,400.00 | 8,200.00 | 8,200.00 | 8,200.00 | 316,236 |
| 2025-02-13 | 8,100.00 | 8,400.00 | 8,100.00 | 8,300.00 | 8,300.00 | 106,190 |
| 2025-02-12 | 8,500.00 | 8,500.00 | 8,200.00 | 8,300.00 | 8,300.00 | 106,878 |
| 2025-02-11 | 8,200.00 | 8,500.00 | 8,200.00 | 8,400.00 | 8,400.00 | 395,615 |
| 2025-02-10 | 8,400.00 | 8,500.00 | 7,900.00 | 8,200.00 | 8,200.00 | 519,953 |
| 2025-02-07 | 8,000.00 | 8,500.00 | 8,000.00 | 8,300.00 | 8,300.00 | 818,763 |
| 2025-02-06 | 8,100.00 | 8,100.00 | 7,900.00 | 8,000.00 | 8,000.00 | 183,440 |
| 2025-02-05 | 7,900.00 | 8,100.00 | 7,900.00 | 8,100.00 | 8,100.00 | 264,759 |
| 2025-02-04 | 7,700.00 | 7,900.00 | 7,700.00 | 7,800.00 | 7,800.00 | 290,728 |
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.