Wednesday, November 29, 2023 3:27:55 AM - Markets open
VN-INDEX 1,095.43 +7.37/+0.68%
HNX-INDEX 224.39 +0.50/+0.22%
UPCOM-INDEX 84.66 +0.16/+0.19%
Vinh Hoan Corporation (VHC : HOSE)
Consumer Goods : Farming & Fishing & Plantations
68.30 0.00/0.00%
3:04:59 PM
Closing price on 10/22/2021
61.90 +2.40/+4.03%
Open 60.00
High 61.90
Low 59.30
Volume 2,264,300
Split-adjusted Price 58.49

Create Alert at: 65 71 74 ...
VHC Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
10/22/2021 +2.40 / +4.03% 60.00 61.90 59.30 61.90 61.08 58.49 2,264,300
10/21/2021 +1.30 / +2.23% 58.90 60.00 58.80 59.50 59.35 56.22 2,774,000
10/20/2021 +0.50 / +0.87% 58.20 58.20 57.00 58.20 57.66 55.00 1,248,200
10/19/2021 +0.70 / +1.23% 56.80 57.90 56.50 57.70 57.44 54.52 1,177,100
10/18/2021 -1.20 / -2.06% 58.00 58.70 56.70 57.00 57.83 53.86 1,174,700
10/15/2021 +1.20 / +2.11% 57.00 58.80 56.70 58.20 57.85 55.00 1,750,400
10/14/2021 -0.60 / -1.04% 57.50 58.00 57.00 57.00 57.30 53.86 1,142,500
10/13/2021 +0.60 / +1.05% 57.30 57.90 56.60 57.60 57.19 54.43 1,141,500
10/12/2021 -0.10 / -0.18% 56.60 58.00 56.30 57.00 57.02 53.86 913,500
10/11/2021 -0.10 / -0.17% 57.20 57.50 56.00 57.10 56.76 53.96 1,248,200
10/8/2021 +1.60 / +2.88% 55.50 58.90 55.30 57.20 57.11 54.05 2,255,600
10/7/2021 +0.80 / +1.46% 54.80 56.00 54.10 55.60 55.27 52.54 2,050,800
10/6/2021 +0.10 / +0.18% 54.80 55.10 54.00 54.80 54.66 51.78 637,300
10/5/2021 +0.50 / +0.92% 54.90 55.20 54.20 54.70 54.82 51.69 1,139,600
10/4/2021 +1.80 / +3.44% 52.40 55.80 52.20 54.20 54.27 51.22 2,679,000
10/1/2021 +0.70 / +1.35% 51.40 52.80 51.10 52.40 52.38 49.52 1,936,180
9/30/2021 -0.10 / -0.19% 52.70 52.70 51.60 51.70 52.21 48.85 1,352,400
9/29/2021 +1.00 / +1.97% 50.40 52.20 49.80 51.80 51.22 48.95 1,843,100
9/28/2021 +2.80 / +5.83% 47.70 50.80 47.70 50.80 49.33 48.00 1,761,500
9/27/2021 -1.40 / -2.83% 49.00 49.50 48.00 48.00 48.61 45.36 2,245,100
9/24/2021 -1.10 / -2.18% 50.40 50.40 48.50 49.40 49.60 46.68 2,429,300
9/23/2021 -0.50 / -0.98% 51.10 51.50 50.50 50.50 51.06 47.72 1,679,700
9/22/2021 0.00 / 0.00% 51.00 51.40 50.60 51.00 50.97 48.19 1,176,700
9/21/2021 +1.10 / +2.20% 48.80 51.30 48.50 51.00 50.06 48.19 3,009,000
9/20/2021 -1.90 / -3.67% 51.80 52.80 49.90 49.90 51.15 47.15 3,293,800
9/17/2021 -0.60 / -1.15% 52.40 53.20 51.40 51.80 52.15 48.95 2,425,900
9/16/2021 -1.20 / -2.24% 53.50 53.80 51.90 52.40 52.57 49.52 1,557,500
9/15/2021 +1.10 / +2.10% 52.30 53.80 51.70 53.60 53.03 50.65 2,177,300
9/14/2021 -0.50 / -0.94% 53.00 53.00 51.50 52.50 52.18 49.61 1,998,600
9/13/2021 +1.00 / +1.92% 52.80 53.50 51.80 53.00 52.81 50.08 3,208,500
VHC News
27/11 VHC: Change in the 15th Certificate of business Registration
15/11 VHC: Amending charter
15/11 VHC: Change of outstanding voting shares
14/11 VHC: Result of stock issuance under ESOP
10/11 VHC: Approving the result of share issuance under ESOP
Related Companies
Volume Price Change
AAM  2,800 9.70 0.00%
ABT  200 35.00 0.00%
ACL  15,800 12.00 -2.04%
AGF  0 2.70 0.00%
ANV  1,309,700 29.25 -1.18%
APT  0 3.80 0.00%
AVF  0 0.50 0.00%
BAF  2,349,000 25.15 -0.79%
Market Update
Last updated at 3:04:59 PM
VN-INDEX 1,095.43 +7.37/+0.68%
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.