Friday, June 14, 2024 10:26:52 AM - Markets open
VN-INDEX 1,304.48 +2.97/+0.23%
HNX-INDEX 248.48 +0.12/+0.05%
UPCOM-INDEX 99.06 +0.05/+0.05%
Vinh Hoan Corporation (VHC : HOSE)
Consumer Goods : Farming & Fishing & Plantations
77.00 -0.50/-0.65%
10:25:00 AM
Closing price on 10/3/2022
79.00 -5.90/-6.95%
Open 83.10
High 83.50
Low 79.00
Volume 661,100
Split-adjusted Price 62.20

Create Alert at: 73 81 85 ...
VHC Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
10/3/2022 -5.90 / -6.95% 83.10 83.50 79.00 79.00 81.31 62.20 661,100
9/30/2022 +4.90 / +6.13% 78.50 85.60 75.50 84.90 80.03 66.85 874,900
9/29/2022 0.00 / 0.00% 81.20 81.20 78.00 80.00 80.42 62.99 528,200
9/28/2022 +0.30 / +0.38% 78.10 80.50 78.00 80.00 79.40 62.99 575,100
9/27/2022 -1.30 / -1.60% 81.40 81.50 79.70 79.70 80.46 62.75 211,700
9/26/2022 -2.60 / -3.11% 81.20 82.90 77.80 81.00 79.64 63.78 1,077,300
9/23/2022 -0.60 / -0.71% 84.00 84.50 82.80 83.60 83.54 65.82 341,100
9/22/2022 +0.80 / +0.96% 82.10 84.50 80.80 84.20 82.13 66.29 753,100
9/21/2022 -1.60 / -1.88% 83.70 84.70 81.50 83.40 82.64 65.66 859,400
9/20/2022 +1.30 / +1.55% 84.10 86.00 83.10 85.00 84.20 66.92 695,700
9/19/2022 -6.30 / -7.00% 89.90 89.90 83.70 83.70 85.91 65.90 1,173,200
9/16/2022 -1.30 / -1.42% 91.00 91.60 88.00 90.00 89.60 70.86 1,267,600
9/15/2022 +1.00 / +1.11% 91.80 93.00 90.60 91.30 92.00 71.89 932,600
9/14/2022 -0.50 / -0.55% 89.50 90.80 89.00 90.30 89.87 71.10 553,600
9/13/2022 +0.60 / +0.67% 90.00 92.10 90.00 90.80 90.91 71.49 827,200
9/12/2022 0.00 / 0.00% 91.00 91.00 89.60 90.20 89.98 71.02 705,900
9/9/2022 +2.30 / +2.62% 89.00 90.20 87.60 90.20 88.83 71.02 890,300
9/8/2022 0.00 / 0.00% 88.90 89.80 87.50 87.90 88.40 69.21 704,300
9/7/2022 -3.50 / -3.83% 91.40 91.90 87.90 87.90 89.79 69.21 1,236,000
9/6/2022 -1.40 / -1.51% 93.90 94.20 91.40 91.40 93.11 71.96 1,277,300
9/5/2022 -0.60 / -0.64% 93.40 94.00 92.70 92.80 92.99 73.07 663,900
8/31/2022 +3.00 / +3.32% 89.90 93.90 89.90 93.40 92.19 73.54 1,269,400
8/30/2022 +1.40 / +1.57% 90.70 91.90 89.20 90.40 90.68 71.18 1,187,000
8/29/2022 -0.80 / -0.89% 87.10 89.00 86.90 89.00 87.81 70.07 1,076,000
8/26/2022 +0.70 / +0.79% 89.70 91.00 89.00 89.80 89.99 70.70 1,206,800
8/25/2022 +1.40 / +1.60% 87.70 89.20 87.60 89.10 88.30 70.15 889,000
8/24/2022 +1.60 / +1.86% 86.30 89.30 86.20 87.70 87.86 69.05 833,600
8/23/2022 +0.20 / +0.23% 85.00 86.50 84.80 86.10 85.76 67.79 719,100
8/22/2022 0.00 / 0.00% 84.50 86.10 84.10 85.90 84.87 67.63 757,000
8/19/2022 -1.20 / -1.38% 86.80 87.60 85.60 85.90 86.75 67.63 706,400
VHC News
01/11 VHC: CBTT Nghị quyết HĐQT thông qua sửa đổi điều lệ Công ty
05/06 VHC: Signing an audit service agreement
13/05 VHC: Reminder of information disclosure (2nd)
06/05 VHC: Reminder of information disclosure
26/04 VHC: Report insider transaction - Ho Thanh Hue
Related Companies
Volume Price Change
AAM  2,100 8.68 0.00%
ABT  0 35.00 0.00%
ACL  16,300 12.85 0.00%
AGF  200 3.20 3.23%
ANV  645,600 34.75 -0.57%
APT  0 3.20 0.00%
AVF  0 0.40 0.00%
BAF  564,600 22.40 0.22%
Market Update
Last updated at 10:24:59 AM
VN-INDEX 1,304.48 +2.97/+0.23%
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.