Thursday, May 26, 2022 11:56:52 AM - Markets open
VN-INDEX 1,271.18 +2.75/+0.22%
HNX-INDEX 313.49 -1.42/-0.45%
UPCOM-INDEX 95.09 +0.31/+0.33%
Vinh Hoan Corporation (VHC : HOSE)
Consumer Goods : Farming & Fishing & Plantations
99.20 -1.30/-1.29%
11:55:01 AM
Closing price on 5/26/2022
99.20 -1.30/-1.29%
Open 101.10
High 102.50
Low 99.00
Volume 871,200
Split-adjusted Price 99.20

Create Alert at: 94 104 109 ...
VHC Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
5/26/2022 -1.30 / -1.29% 101.10 102.50 99.00 99.20 100.63 99.20 871,200
5/25/2022 +6.50 / +6.91% 95.50 100.50 95.00 100.50 98.71 100.50 2,070,000
5/24/2022 +3.50 / +3.87% 91.60 94.00 90.00 94.00 92.28 94.00 1,338,100
5/23/2022 +1.40 / +1.57% 89.60 94.60 88.00 90.50 91.96 90.50 2,058,700
5/20/2022 -1.90 / -2.09% 90.50 92.00 89.00 89.10 90.25 89.10 1,340,100
5/19/2022 0.00 / 0.00% 88.50 92.50 87.50 91.00 90.20 91.00 1,640,100
5/18/2022 +4.00 / +4.60% 88.00 93.00 87.40 91.00 91.01 91.00 1,526,600
5/17/2022 +5.60 / +6.88% 76.10 87.00 75.80 87.00 79.30 87.00 2,232,100
5/16/2022 -6.10 / -6.97% 88.00 90.00 81.40 81.40 83.96 81.40 2,561,400
5/13/2022 -6.50 / -6.91% 90.50 92.50 87.50 87.50 88.66 87.50 1,646,200
5/12/2022 -7.00 / -6.93% 99.10 101.00 94.00 94.00 96.27 94.00 1,623,400
5/11/2022 -1.00 / -0.98% 102.00 104.90 97.50 101.00 100.41 101.00 1,262,300
5/10/2022 +3.70 / +3.76% 92.00 102.50 91.60 102.00 97.17 102.00 1,709,900
5/9/2022 -7.30 / -6.91% 102.50 106.50 98.30 98.30 100.48 98.30 1,903,700
5/6/2022 +2.60 / +2.52% 99.50 108.90 99.50 105.60 105.59 105.60 3,028,100
5/5/2022 -1.00 / -0.96% 104.80 104.80 98.50 103.00 101.80 103.00 1,715,200
5/4/2022 0.00 / 0.00% 102.00 107.60 102.00 104.00 105.77 104.00 1,619,400
4/29/2022 +6.50 / +6.67% 97.00 104.00 96.30 104.00 101.01 104.00 2,242,900
4/28/2022 +2.10 / +2.20% 96.00 99.40 95.50 97.50 97.89 97.50 1,218,900
4/27/2022 +6.20 / +6.95% 88.70 95.40 87.20 95.40 92.04 95.40 1,845,400
4/26/2022 +0.10 / +0.11% 82.90 89.20 82.90 89.20 84.80 89.20 2,933,400
4/25/2022 -6.70 / -6.99% 95.80 95.80 89.10 89.10 90.72 89.10 997,600
4/22/2022 -7.20 / -6.99% 103.50 104.00 95.80 95.80 98.09 95.80 2,915,200
4/21/2022 -3.40 / -3.20% 103.50 106.50 102.00 103.00 103.62 103.00 956,600
4/20/2022 +4.40 / +4.31% 100.10 108.50 98.50 106.40 104.76 106.40 2,145,400
4/19/2022 -3.50 / -3.32% 105.80 106.00 101.70 102.00 103.52 102.00 1,756,300
4/18/2022 +0.90 / +0.86% 104.00 108.00 103.00 105.50 105.57 105.50 1,221,000
4/15/2022 +2.00 / +1.95% 102.00 105.40 100.50 104.60 103.54 104.60 840,700
4/14/2022 +4.70 / +4.80% 98.50 104.00 98.30 102.60 101.32 102.60 1,719,000
4/13/2022 +0.10 / +0.10% 97.10 101.00 97.10 97.90 98.72 97.90 1,251,900
VHC News
11/05 VHC: Announces better results, offers treasury shares
10/05 VHC: BOD resolution on selling treasury shares
14/04 VHC: Report on result of transaction of internal person (Dang Thi Thuong)
12/04 VHC: Report Insider Transaction
08/04 VHC: Report on result of transaction of internal person (Dang Thi Thuong)
Related Companies
Volume Price Change
AAM  12,000 12.35 -0.80%
ABT  6,200 42.00 4.74%
ACL  205,800 25.40 -1.74%
AGF  0 3.80 0.00%
ANV  994,700 46.20 -1.81%
APT  0 3.00 0.00%
AUM  0 10.50 0.00%
AVF  0 1.10 0.00%
BAF  659,900 38.30 0.00%
Market Update
Last updated at 11:55:00 AM
VN-INDEX 1,271.18 +2.75/+0.22%
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.