Vietnam Medicinal Materials JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 8,900.00 | 9,000.00 | 8,800.00 | 8,800.00 | 8,800.00 | 134,336 |
| 2024-10-31 | 9,000.00 | 9,200.00 | 8,900.00 | 8,900.00 | 8,900.00 | 372,935 |
| 2024-10-30 | 8,700.00 | 9,000.00 | 8,600.00 | 8,900.00 | 8,900.00 | 455,576 |
| 2024-10-29 | 8,700.00 | 8,800.00 | 8,600.00 | 8,700.00 | 8,700.00 | 116,231 |
| 2024-10-28 | 8,800.00 | 8,800.00 | 8,600.00 | 8,600.00 | 8,600.00 | 179,021 |
| 2024-10-25 | 8,900.00 | 8,900.00 | 8,700.00 | 8,800.00 | 8,800.00 | 94,313 |
| 2024-10-24 | 8,800.00 | 9,000.00 | 8,800.00 | 8,800.00 | 8,800.00 | 265,605 |
| 2024-10-23 | 8,700.00 | 8,900.00 | 8,600.00 | 8,800.00 | 8,800.00 | 172,986 |
| 2024-10-22 | 8,700.00 | 8,900.00 | 8,600.00 | 8,700.00 | 8,700.00 | 145,616 |
| 2024-10-21 | 8,800.00 | 9,000.00 | 8,600.00 | 8,800.00 | 8,800.00 | 270,220 |
| 2024-10-18 | 8,700.00 | 8,800.00 | 8,500.00 | 8,700.00 | 8,700.00 | 236,797 |
| 2024-10-17 | 8,800.00 | 8,800.00 | 8,500.00 | 8,700.00 | 8,700.00 | 608,119 |
| 2024-10-16 | 9,300.00 | 9,300.00 | 8,800.00 | 8,800.00 | 8,800.00 | 817,645 |
| 2024-10-15 | 9,500.00 | 9,500.00 | 9,100.00 | 9,200.00 | 9,200.00 | 606,007 |
| 2024-10-14 | 9,500.00 | 9,500.00 | 9,300.00 | 9,500.00 | 9,500.00 | 320,204 |
| 2024-10-11 | 9,600.00 | 9,600.00 | 9,400.00 | 9,400.00 | 9,400.00 | 65,781 |
| 2024-10-10 | 9,500.00 | 9,600.00 | 9,500.00 | 9,500.00 | 9,500.00 | 146,950 |
| 2024-10-09 | 9,600.00 | 9,600.00 | 9,400.00 | 9,600.00 | 9,600.00 | 432,015 |
| 2024-10-08 | 9,600.00 | 9,600.00 | 9,500.00 | 9,600.00 | 9,600.00 | 64,643 |
| 2024-10-07 | 9,600.00 | 9,600.00 | 9,500.00 | 9,500.00 | 9,500.00 | 70,361 |
| 2024-10-04 | 9,600.00 | 9,700.00 | 9,500.00 | 9,600.00 | 9,600.00 | 122,417 |
| 2024-10-03 | 9,700.00 | 9,800.00 | 9,600.00 | 9,600.00 | 9,600.00 | 230,703 |
| 2024-10-02 | 9,700.00 | 9,700.00 | 9,600.00 | 9,600.00 | 9,600.00 | 105,461 |
| 2024-10-01 | 9,600.00 | 9,800.00 | 9,600.00 | 9,700.00 | 9,700.00 | 127,963 |
| 2024-09-30 | 9,700.00 | 9,700.00 | 9,600.00 | 9,600.00 | 9,600.00 | 142,023 |
| 2024-09-27 | 9,800.00 | 9,900.00 | 9,700.00 | 9,700.00 | 9,700.00 | 90,952 |
| 2024-09-26 | 9,900.00 | 9,900.00 | 9,800.00 | 9,800.00 | 9,800.00 | 273,135 |
| 2024-09-25 | 10,100.00 | 10,200.00 | 9,900.00 | 10,000.00 | 10,000.00 | 575,369 |
| 2024-09-24 | 9,900.00 | 10,100.00 | 9,800.00 | 10,100.00 | 10,100.00 | 395,804 |
| 2024-09-23 | 9,800.00 | 10,000.00 | 9,700.00 | 10,000.00 | 10,000.00 | 272,255 |
| 2024-09-20 | 9,900.00 | 9,900.00 | 9,700.00 | 9,900.00 | 9,900.00 | 562,851 |
| 2024-09-19 | 9,800.00 | 9,900.00 | 9,700.00 | 9,800.00 | 9,800.00 | 142,995 |
| 2024-09-18 | 9,800.00 | 10,100.00 | 9,800.00 | 9,900.00 | 9,900.00 | 1,028,472 |
| 2024-09-17 | 9,700.00 | 9,900.00 | 9,600.00 | 9,900.00 | 9,900.00 | 456,726 |
| 2024-09-16 | 9,500.00 | 9,700.00 | 9,400.00 | 9,700.00 | 9,700.00 | 248,640 |
| 2024-09-13 | 9,500.00 | 9,600.00 | 9,400.00 | 9,500.00 | 9,500.00 | 470,181 |
| 2024-09-12 | 9,700.00 | 9,700.00 | 9,500.00 | 9,500.00 | 9,500.00 | 604,020 |
| 2024-09-11 | 9,900.00 | 9,900.00 | 9,600.00 | 9,600.00 | 9,600.00 | 677,481 |
| 2024-09-10 | 10,100.00 | 10,200.00 | 9,900.00 | 9,900.00 | 9,900.00 | 664,414 |
| 2024-09-09 | 10,100.00 | 10,100.00 | 10,000.00 | 10,100.00 | 10,100.00 | 161,609 |
| 2024-09-06 | 10,100.00 | 10,500.00 | 10,100.00 | 10,100.00 | 10,100.00 | 549,013 |
| 2024-09-05 | 10,100.00 | 10,200.00 | 10,000.00 | 10,000.00 | 10,000.00 | 173,451 |
| 2024-09-04 | 10,100.00 | 10,200.00 | 10,000.00 | 10,100.00 | 10,100.00 | 299,370 |
| 2024-08-30 | 10,200.00 | 10,300.00 | 10,100.00 | 10,200.00 | 10,200.00 | 282,417 |
| 2024-08-29 | 10,500.00 | 10,600.00 | 10,200.00 | 10,400.00 | 10,400.00 | 794,560 |
| 2024-08-28 | 10,300.00 | 10,500.00 | 10,100.00 | 10,500.00 | 10,500.00 | 958,721 |
| 2024-08-27 | 10,200.00 | 10,300.00 | 10,000.00 | 10,300.00 | 10,300.00 | 751,117 |
| 2024-08-26 | 10,000.00 | 10,200.00 | 10,000.00 | 10,200.00 | 10,200.00 | 621,535 |
| 2024-08-23 | 10,200.00 | 10,200.00 | 10,000.00 | 10,000.00 | 10,000.00 | 170,980 |
| 2024-08-22 | 10,100.00 | 10,200.00 | 10,000.00 | 10,100.00 | 10,100.00 | 392,011 |
| 2024-08-21 | 10,200.00 | 10,200.00 | 10,100.00 | 10,100.00 | 10,100.00 | 273,988 |
| 2024-08-20 | 10,200.00 | 10,300.00 | 10,100.00 | 10,200.00 | 10,200.00 | 354,810 |
| 2024-08-19 | 10,400.00 | 10,400.00 | 10,200.00 | 10,200.00 | 10,200.00 | 250,392 |
| 2024-08-16 | 10,100.00 | 10,500.00 | 10,100.00 | 10,300.00 | 10,300.00 | 828,233 |
| 2024-08-15 | 10,200.00 | 10,400.00 | 10,100.00 | 10,200.00 | 10,200.00 | 232,422 |
| 2024-08-14 | 10,100.00 | 10,200.00 | 9,900.00 | 10,200.00 | 10,200.00 | 734,066 |
| 2024-08-13 | 10,300.00 | 10,400.00 | 10,000.00 | 10,000.00 | 10,000.00 | 396,671 |
| 2024-08-12 | 10,200.00 | 10,200.00 | 10,100.00 | 10,100.00 | 10,100.00 | 165,608 |
| 2024-08-09 | 10,300.00 | 10,300.00 | 10,100.00 | 10,200.00 | 10,200.00 | 198,990 |
| 2024-08-08 | 10,300.00 | 10,300.00 | 10,100.00 | 10,300.00 | 10,300.00 | 223,587 |
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.