Friday, July 19, 2024 8:12:28 PM - Markets open
VN-INDEX 1,264.78 -9.66/-0.76%
HNX-INDEX 240.52 -1.97/-0.81%
UPCOM-INDEX 96.78 -0.84/-0.86%
Vinh Hoan Corporation (VHC : HOSE)
Consumer Goods : Farming & Fishing & Plantations
73.10 +0.20/+0.27%
3:04:59 PM
Closing price on 10/5/2022
77.00 +1.50/+1.99%
Open 75.80
High 78.00
Low 75.80
Volume 303,800
Split-adjusted Price 60.63

Create Alert at: 69 77 81 ...
VHC Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
10/5/2022 +1.50 / +1.99% 75.80 78.00 75.80 77.00 77.03 60.63 303,800
10/4/2022 -3.50 / -4.43% 80.90 80.90 75.50 75.50 77.61 59.44 599,100
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
VHC News
01/11 VHC: CBTT Nghị quyết HĐQT thông qua sửa đổi điều lệ Công ty
08/07 VHC: Transfer of ESOP shares
03/07 VHC: Change in personnel (The information disclosure staff, The person in charge of corporate governance)
02/07 VHC: Change in personnel
27/06 VHC: BOD resolution dated June 25, 2024
Related Companies
Volume Price Change
AAM  51,000 8.10 -1.46%
ABT  1,600 37.50 -1.32%
ACL  7,800 12.85 -0.39%
AGF  22,400 2.90 -3.33%
ANV  4,300,900 36.00 1.41%
APT  0 3.20 0.00%
AVF  0 0.40 0.00%
BAF  1,616,700 19.00 -0.52%
Market Update
Last updated at 3:05:01 PM
VN-INDEX 1,264.78 -9.66/-0.76%
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.