Vietnam Medicinal Materials JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 2,600.00 | 2,700.00 | 2,500.00 | 2,600.00 | 2,600.00 | 82,377 |
| 2026-10-09 | 2,600.00 | 2,700.00 | 2,600.00 | 2,600.00 | 2,600.00 | 558,570 |
| 2026-10-07 | 2,800.00 | 2,900.00 | 2,800.00 | 2,800.00 | 2,800.00 | 196,415 |
| 2026-10-06 | 3,000.00 | 3,000.00 | 2,800.00 | 2,800.00 | 2,800.00 | 346,634 |
| 2026-10-05 | 3,300.00 | 3,300.00 | 3,100.00 | 3,100.00 | 3,100.00 | 244,108 |
| 2026-10-02 | 3,500.00 | 3,500.00 | 3,300.00 | 3,400.00 | 3,400.00 | 97,440 |
| 2026-10-01 | 3,500.00 | 3,600.00 | 3,400.00 | 3,500.00 | 3,500.00 | 41,442 |
| 2026-09-30 | 3,300.00 | 3,600.00 | 3,300.00 | 3,500.00 | 3,500.00 | 792,203 |
| 2026-09-29 | 3,800.00 | 3,800.00 | 3,600.00 | 3,600.00 | 3,600.00 | 414,277 |
| 2026-09-28 | 3,800.00 | 3,900.00 | 3,600.00 | 3,900.00 | 3,900.00 | 56,411 |
| 2026-09-25 | 4,200.00 | 4,300.00 | 3,900.00 | 3,900.00 | 3,900.00 | 1,137,396 |
| 2026-09-24 | 4,400.00 | 4,500.00 | 4,300.00 | 4,300.00 | 4,300.00 | 112,664 |
| 2026-09-23 | 4,600.00 | 4,600.00 | 4,400.00 | 4,500.00 | 4,500.00 | 79,732 |
| 2026-09-22 | 4,600.00 | 4,600.00 | 4,400.00 | 4,600.00 | 4,600.00 | 26,521 |
| 2026-09-21 | 4,500.00 | 4,600.00 | 4,500.00 | 4,600.00 | 4,600.00 | 12,000 |
| 2026-09-18 | 4,600.00 | 4,600.00 | 4,500.00 | 4,600.00 | 4,600.00 | 105,700 |
| 2026-09-17 | 4,500.00 | 4,600.00 | 4,400.00 | 4,600.00 | 4,600.00 | 31,195 |
| 2026-09-16 | 4,500.00 | 4,600.00 | 4,500.00 | 4,600.00 | 4,600.00 | 51,199 |
| 2026-09-15 | 4,400.00 | 4,600.00 | 4,300.00 | 4,600.00 | 4,600.00 | 381,887 |
| 2026-09-14 | 4,600.00 | 4,600.00 | 4,300.00 | 4,500.00 | 4,500.00 | 119,354 |
| 2026-09-11 | 4,500.00 | 4,600.00 | 4,500.00 | 4,600.00 | 4,600.00 | 44,926 |
| 2026-09-10 | 4,500.00 | 4,600.00 | 4,500.00 | 4,600.00 | 4,600.00 | 48,880 |
| 2026-09-09 | 4,700.00 | 4,700.00 | 4,500.00 | 4,500.00 | 4,500.00 | 179,974 |
| 2026-09-08 | 4,800.00 | 4,800.00 | 4,600.00 | 4,700.00 | 4,700.00 | 156,312 |
| 2026-09-07 | 4,900.00 | 4,900.00 | 4,700.00 | 4,800.00 | 4,800.00 | 73,403 |
| 2026-09-04 | 4,800.00 | 4,900.00 | 4,700.00 | 4,900.00 | 4,900.00 | 93,434 |
| 2026-09-03 | 4,800.00 | 5,000.00 | 4,800.00 | 4,800.00 | 4,800.00 | 148,721 |
| 2026-08-28 | 5,000.00 | 5,000.00 | 4,900.00 | 4,900.00 | 4,900.00 | 155,193 |
| 2026-08-27 | 5,100.00 | 5,100.00 | 4,900.00 | 5,000.00 | 5,000.00 | 107,157 |
| 2026-08-26 | 5,100.00 | 5,100.00 | 5,000.00 | 5,100.00 | 5,100.00 | 21,528 |
| 2026-08-25 | 5,200.00 | 5,200.00 | 5,000.00 | 5,100.00 | 5,100.00 | 73,795 |
| 2026-08-24 | 5,200.00 | 5,200.00 | 5,100.00 | 5,100.00 | 5,100.00 | 60,257 |
| 2026-08-21 | 5,200.00 | 5,200.00 | 5,100.00 | 5,200.00 | 5,200.00 | 46,030 |
| 2026-08-20 | 5,000.00 | 5,200.00 | 5,000.00 | 5,200.00 | 5,200.00 | 12,415 |
| 2026-08-19 | 5,100.00 | 5,100.00 | 5,000.00 | 5,100.00 | 5,100.00 | 16,138 |
| 2026-08-18 | 5,100.00 | 5,200.00 | 5,100.00 | 5,100.00 | 5,100.00 | 111,520 |
| 2026-08-17 | 5,100.00 | 5,200.00 | 5,100.00 | 5,100.00 | 5,100.00 | 28,304 |
| 2026-08-14 | 5,100.00 | 5,200.00 | 5,100.00 | 5,100.00 | 5,100.00 | 64,940 |
| 2026-08-13 | 5,200.00 | 5,300.00 | 5,100.00 | 5,200.00 | 5,200.00 | 83,311 |
| 2026-08-12 | 5,200.00 | 5,300.00 | 5,100.00 | 5,300.00 | 5,300.00 | 90,621 |
| 2026-08-11 | 5,300.00 | 5,300.00 | 5,100.00 | 5,300.00 | 5,300.00 | 62,257 |
| 2026-08-10 | 5,200.00 | 5,300.00 | 5,100.00 | 5,300.00 | 5,300.00 | 120,734 |
| 2026-08-07 | 5,200.00 | 5,300.00 | 5,200.00 | 5,200.00 | 5,200.00 | 38,574 |
| 2026-08-06 | 5,200.00 | 5,300.00 | 5,200.00 | 5,200.00 | 5,200.00 | 31,151 |
| 2026-08-05 | 5,200.00 | 5,300.00 | 5,200.00 | 5,300.00 | 5,300.00 | 69,672 |
| 2026-08-04 | 5,300.00 | 5,300.00 | 5,200.00 | 5,300.00 | 5,300.00 | 51,845 |
| 2026-08-03 | 5,200.00 | 5,300.00 | 5,200.00 | 5,300.00 | 5,300.00 | 81,411 |
| 2026-07-31 | 5,300.00 | 5,300.00 | 5,200.00 | 5,300.00 | 5,300.00 | 40,923 |
| 2026-07-30 | 5,200.00 | 5,400.00 | 5,100.00 | 5,300.00 | 5,300.00 | 68,400 |
| 2026-07-29 | 4,700.00 | 5,200.00 | 4,700.00 | 5,200.00 | 5,200.00 | 9,251 |
| 2026-07-28 | 5,100.00 | 5,200.00 | 4,900.00 | 5,200.00 | 5,200.00 | 86,660 |
| 2026-07-27 | 5,300.00 | 5,300.00 | 5,100.00 | 5,200.00 | 5,200.00 | 52,053 |
| 2026-07-24 | 5,400.00 | 5,400.00 | 5,200.00 | 5,300.00 | 5,300.00 | 56,200 |
| 2026-07-23 | 5,400.00 | 5,400.00 | 5,100.00 | 5,400.00 | 5,400.00 | 107,442 |
| 2026-07-22 | 5,600.00 | 5,600.00 | 5,300.00 | 5,500.00 | 5,500.00 | 38,395 |
| 2026-07-21 | 5,600.00 | 5,700.00 | 5,500.00 | 5,600.00 | 5,600.00 | 91,900 |
| 2026-07-20 | 5,900.00 | 5,900.00 | 5,600.00 | 5,700.00 | 5,700.00 | 82,100 |
| 2026-07-17 | 5,900.00 | 6,000.00 | 5,800.00 | 5,900.00 | 5,900.00 | 28,600 |
| 2026-07-16 | 6,000.00 | 6,100.00 | 5,800.00 | 6,100.00 | 6,100.00 | 84,223 |
| 2026-07-15 | 6,100.00 | 6,100.00 | 5,900.00 | 6,100.00 | 6,100.00 | 37,000 |
Page 1 of 5 · 242 trading daysOlder →
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.