Vietnam Medicinal Materials JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 7,700.00 | 7,700.00 | 7,500.00 | 7,700.00 | 7,700.00 | 99,191 |
| 2025-01-24 | 7,800.00 | 7,800.00 | 7,700.00 | 7,700.00 | 7,700.00 | 118,931 |
| 2025-01-23 | 7,700.00 | 7,800.00 | 7,600.00 | 7,800.00 | 7,800.00 | 144,802 |
| 2025-01-22 | 7,700.00 | 7,700.00 | 7,600.00 | 7,700.00 | 7,700.00 | 94,085 |
| 2025-01-21 | 7,700.00 | 7,800.00 | 7,600.00 | 7,700.00 | 7,700.00 | 45,935 |
| 2025-01-20 | 7,800.00 | 7,800.00 | 7,600.00 | 7,700.00 | 7,700.00 | 56,767 |
| 2025-01-17 | 7,700.00 | 7,800.00 | 7,600.00 | 7,700.00 | 7,700.00 | 103,520 |
| 2025-01-16 | 7,700.00 | 7,800.00 | 7,600.00 | 7,700.00 | 7,700.00 | 107,859 |
| 2025-01-15 | 7,600.00 | 7,700.00 | 7,600.00 | 7,600.00 | 7,600.00 | 46,455 |
| 2025-01-14 | 7,600.00 | 7,700.00 | 7,500.00 | 7,700.00 | 7,700.00 | 113,706 |
| 2025-01-13 | 7,700.00 | 7,700.00 | 7,600.00 | 7,700.00 | 7,700.00 | 92,262 |
| 2025-01-10 | 7,800.00 | 7,800.00 | 7,600.00 | 7,700.00 | 7,700.00 | 124,506 |
| 2025-01-09 | 7,700.00 | 7,800.00 | 7,700.00 | 7,800.00 | 7,800.00 | 51,597 |
| 2025-01-08 | 7,800.00 | 7,800.00 | 7,600.00 | 7,800.00 | 7,800.00 | 86,152 |
| 2025-01-07 | 7,100.00 | 7,800.00 | 7,100.00 | 7,800.00 | 7,800.00 | 157,651 |
| 2025-01-06 | 7,800.00 | 7,900.00 | 7,700.00 | 7,800.00 | 7,800.00 | 144,817 |
| 2025-01-03 | 7,900.00 | 7,900.00 | 7,800.00 | 7,900.00 | 7,900.00 | 132,762 |
| 2025-01-02 | 7,600.00 | 7,900.00 | 7,600.00 | 7,900.00 | 7,900.00 | 159,058 |
| 2024-12-31 | 7,900.00 | 7,900.00 | 7,800.00 | 7,800.00 | 7,800.00 | 119,644 |
| 2024-12-30 | 8,100.00 | 8,100.00 | 7,900.00 | 7,900.00 | 7,900.00 | 224,820 |
| 2024-12-27 | 8,300.00 | 8,300.00 | 8,000.00 | 8,100.00 | 8,100.00 | 187,310 |
| 2024-12-26 | 7,800.00 | 8,200.00 | 7,800.00 | 8,200.00 | 8,200.00 | 694,748 |
| 2024-12-25 | 7,800.00 | 7,900.00 | 7,800.00 | 7,800.00 | 7,800.00 | 257,200 |
| 2024-12-24 | 7,900.00 | 7,900.00 | 7,700.00 | 7,800.00 | 7,800.00 | 179,203 |
| 2024-12-23 | 7,800.00 | 7,900.00 | 7,700.00 | 7,900.00 | 7,900.00 | 117,151 |
| 2024-12-20 | 7,800.00 | 7,800.00 | 7,700.00 | 7,800.00 | 7,800.00 | 114,669 |
| 2024-12-19 | 7,800.00 | 7,900.00 | 7,700.00 | 7,800.00 | 7,800.00 | 158,737 |
| 2024-12-18 | 7,800.00 | 7,900.00 | 7,700.00 | 7,900.00 | 7,900.00 | 80,563 |
| 2024-12-17 | 7,800.00 | 7,900.00 | 7,700.00 | 7,800.00 | 7,800.00 | 149,180 |
| 2024-12-16 | 7,900.00 | 7,900.00 | 7,800.00 | 7,900.00 | 7,900.00 | 184,085 |
| 2024-12-13 | 8,000.00 | 8,000.00 | 7,800.00 | 7,900.00 | 7,900.00 | 153,558 |
| 2024-12-12 | 7,900.00 | 8,000.00 | 7,800.00 | 8,000.00 | 8,000.00 | 228,483 |
| 2024-12-11 | 7,900.00 | 8,000.00 | 7,800.00 | 7,900.00 | 7,900.00 | 117,704 |
| 2024-12-10 | 7,800.00 | 8,000.00 | 7,800.00 | 7,900.00 | 7,900.00 | 238,484 |
| 2024-12-09 | 7,900.00 | 8,000.00 | 7,800.00 | 7,900.00 | 7,900.00 | 150,615 |
| 2024-12-06 | 8,000.00 | 8,000.00 | 7,900.00 | 7,900.00 | 7,900.00 | 188,880 |
| 2024-12-05 | 7,900.00 | 8,000.00 | 7,800.00 | 8,000.00 | 8,000.00 | 217,194 |
| 2024-12-04 | 7,200.00 | 8,100.00 | 7,200.00 | 7,900.00 | 7,900.00 | 211,537 |
| 2024-12-03 | 8,000.00 | 8,200.00 | 7,900.00 | 8,000.00 | 8,000.00 | 314,434 |
| 2024-12-02 | 7,900.00 | 8,100.00 | 7,800.00 | 8,000.00 | 8,000.00 | 239,221 |
| 2024-11-29 | 7,900.00 | 8,000.00 | 7,800.00 | 7,900.00 | 7,900.00 | 241,943 |
| 2024-11-28 | 7,600.00 | 8,000.00 | 7,500.00 | 7,900.00 | 7,900.00 | 591,009 |
| 2024-11-27 | 7,600.00 | 7,600.00 | 7,500.00 | 7,600.00 | 7,600.00 | 166,417 |
| 2024-11-26 | 7,400.00 | 7,600.00 | 7,400.00 | 7,600.00 | 7,600.00 | 310,581 |
| 2024-11-25 | 7,500.00 | 7,500.00 | 7,300.00 | 7,400.00 | 7,400.00 | 400,881 |
| 2024-11-22 | 7,500.00 | 7,600.00 | 7,400.00 | 7,400.00 | 7,400.00 | 239,199 |
| 2024-11-21 | 7,500.00 | 7,500.00 | 7,300.00 | 7,400.00 | 7,400.00 | 134,490 |
| 2024-11-20 | 7,600.00 | 7,600.00 | 7,300.00 | 7,500.00 | 7,500.00 | 495,043 |
| 2024-11-19 | 7,800.00 | 7,800.00 | 7,600.00 | 7,600.00 | 7,600.00 | 394,432 |
| 2024-11-18 | 7,900.00 | 8,000.00 | 7,600.00 | 7,800.00 | 7,800.00 | 534,955 |
| 2024-11-15 | 8,300.00 | 8,300.00 | 7,900.00 | 7,900.00 | 7,900.00 | 702,200 |
| 2024-11-14 | 8,500.00 | 8,500.00 | 8,300.00 | 8,300.00 | 8,300.00 | 168,813 |
| 2024-11-13 | 8,500.00 | 8,500.00 | 8,300.00 | 8,500.00 | 8,500.00 | 309,147 |
| 2024-11-12 | 8,600.00 | 8,600.00 | 8,400.00 | 8,500.00 | 8,500.00 | 218,539 |
| 2024-11-11 | 8,600.00 | 8,700.00 | 8,400.00 | 8,500.00 | 8,500.00 | 191,680 |
| 2024-11-08 | 8,700.00 | 8,700.00 | 8,600.00 | 8,600.00 | 8,600.00 | 171,226 |
| 2024-11-07 | 8,800.00 | 8,800.00 | 8,600.00 | 8,700.00 | 8,700.00 | 149,570 |
| 2024-11-06 | 8,700.00 | 8,800.00 | 8,600.00 | 8,800.00 | 8,800.00 | 454,811 |
| 2024-11-05 | 8,700.00 | 8,800.00 | 8,600.00 | 8,700.00 | 8,700.00 | 193,274 |
| 2024-11-04 | 8,800.00 | 8,800.00 | 8,600.00 | 8,700.00 | 8,700.00 | 221,203 |
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.