Tuesday, December 6, 2022 2:30:14 PM - Markets open
VN-INDEX 1,061.42 -32.25/-2.95%
HNX-INDEX 214.22 -5.74/-2.61%
UPCOM-INDEX 71.47 -1.77/-2.42%
Vinh Hoan Corporation (VHC : HOSE)
Consumer Goods : Farming & Fishing & Plantations
72.20 +4.70/+6.96%
2:25:06 PM
Closing price on 12/6/2022
72.20 +4.70/+6.96%
Open 67.00
High 72.20
Low 65.20
Volume 1,710,300
Split-adjusted Price 72.20

Create Alert at: 68 76 80 ...
VHC Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
12/6/2022 +4.70 / +6.96% 67.00 72.20 65.20 72.20 71.40 72.20 1,710,300
12/5/2022 0.00 / 0.00% 68.10 69.00 66.00 67.50 67.51 67.50 640,700
12/2/2022 +1.80 / +2.74% 65.00 67.50 64.00 67.50 65.54 67.50 468,500
12/1/2022 -2.30 / -3.38% 68.00 69.20 65.50 65.70 67.04 65.70 712,200
11/30/2022 +3.20 / +4.94% 64.90 68.00 64.50 68.00 66.55 68.00 531,600
11/29/2022 +2.30 / +3.68% 62.60 65.20 62.60 64.80 64.02 64.80 424,600
11/28/2022 +2.70 / +4.52% 60.70 63.40 58.90 62.50 62.08 62.50 523,200
11/25/2022 -4.50 / -7.00% 64.30 64.30 59.80 59.80 61.02 59.80 599,600
11/24/2022 -1.80 / -2.72% 66.00 66.10 61.50 64.30 62.95 64.30 868,200
11/23/2022 -0.50 / -0.75% 66.60 66.70 65.00 66.10 65.88 66.10 348,500
11/22/2022 0.00 / 0.00% 65.70 68.60 65.10 66.60 66.53 66.60 664,100
11/21/2022 -1.30 / -1.91% 68.50 68.50 66.20 66.60 66.87 66.60 317,700
11/18/2022 -3.10 / -4.37% 70.30 70.30 67.70 67.90 68.21 67.90 549,800
11/17/2022 -1.00 / -1.39% 72.00 72.80 68.00 71.00 69.92 71.00 712,800
11/16/2022 -2.90 / -3.87% 70.20 73.50 69.70 72.00 71.97 72.00 635,600
11/15/2022 +0.40 / +0.54% 73.50 74.90 69.30 74.90 71.85 74.90 900,100
11/14/2022 -1.00 / -1.32% 75.00 75.00 72.10 74.50 73.26 74.50 338,000
11/11/2022 +0.60 / +0.80% 75.00 76.50 73.00 75.50 74.77 75.50 512,600
11/10/2022 0.00 / 0.00% 74.90 75.20 69.70 74.90 72.88 74.90 603,900
11/9/2022 0.00 / 0.00% 75.00 75.50 73.90 74.90 74.71 74.90 324,900
11/8/2022 +1.40 / +1.90% 72.80 74.90 70.60 74.90 73.81 74.90 283,600
11/7/2022 +1.00 / +1.38% 71.90 74.30 68.50 73.50 72.47 73.50 510,400
11/4/2022 0.00 / 0.00% 72.40 72.50 69.00 72.50 71.02 72.50 276,800
11/3/2022 +1.20 / +1.68% 70.50 72.50 69.90 72.50 71.06 72.50 223,000
11/2/2022 -1.50 / -2.06% 70.60 73.30 70.60 71.30 71.95 71.30 122,600
11/1/2022 -0.20 / -0.27% 73.00 75.00 72.40 72.80 74.07 72.80 269,700
10/31/2022 +1.10 / +1.53% 72.20 73.00 67.50 73.00 71.34 73.00 340,500
10/28/2022 -0.10 / -0.14% 72.10 73.50 70.80 71.90 72.04 71.90 242,900
10/27/2022 +2.40 / +3.45% 69.60 72.20 69.00 72.00 70.36 72.00 207,600
10/26/2022 +2.60 / +3.88% 67.00 69.90 67.00 69.60 69.09 69.60 370,900
VHC News
29/11 VHC: Report on ownership change of Group of related foreign investors
17/11 VHC: Contributing capital in TNG Food
16/11 VHC: Report on Change in Ownership by Major Shareholders- Truong Ngoc Phuong
15/11 VHC: Report on ownership change of Group of related foreign investors
18/10 VHC: Record date for cash dividend of 2022
Related Companies
Volume Price Change
AAM  17,100 11.85 -4.44%
ABT  800 36.35 6.75%
ACL  372,700 12.75 6.69%
AGF  0 2.20 0.00%
ANV  1,964,900 24.35 6.80%
APT  0 2.40 0.00%
AUM  0 10.50 0.00%
AVF  0 0.80 0.00%
BAF  5,838,100 19.10 3.52%
Market Update
Last updated at 2:25:03 PM
VN-INDEX 1,061.42 -32.25/-2.95%
Real-time chart
Top 5 Actives
Top 5 Gainers
Top 5 Losers
We continuously improve our services, here are the latest updates...
Portfolio
Allow you to monitor a customised group of securities. You can set up multiple Portfolios to help you better manage your investments.
Trigger Alerts
Get up-to-date alerts delivered directly to your email address.
Stock Screener
Allow you to filter the market and find exactly what sort of company you are looking for.
Live Terminal
Get instant access to FREE REAL-TIME streaming quotes for hundreds of stocks from HOSE, HNX and UPCOM exchanges.