Sunday, April 14, 2024 7:46:48 AM - Markets open
VN-INDEX 1,276.60 +18.40/+1.46%
HNX-INDEX 241.34 +2.27/+0.95%
UPCOM-INDEX 91.21 +0.29/+0.32%
Vinh Hoan Corporation (VHC : HOSE)
Consumer Goods : Farming & Fishing & Plantations
74.60 +1.10/+1.50%
3:05:00 PM
Closing price on 10/7/2022
66.70 -5.00/-6.97%
Open 68.50
High 71.00
Low 66.70
Volume 1,142,000
Split-adjusted Price 52.52

Create Alert at: 70 78 82 ...
VHC Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
10/7/2022 -5.00 / -6.97% 68.50 71.00 66.70 66.70 66.90 52.52 1,142,000
10/6/2022 -5.30 / -6.88% 76.80 77.50 71.70 71.70 73.31 56.45 546,100
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
VHC News
01/11 VHC: CBTT Nghị quyết HĐQT thông qua sửa đổi điều lệ Công ty
10/04 VHC: Increasing contribution capital in Vinh Phuoc Food
03/04 VHC: BOD resolution dated March 29, 2024
03/04 VHC: Supplement the documents of AGM 2024 via the website
01/04 VHC: Notification insider transaction - Ho Thanh Hue
Related Companies
Volume Price Change
AAM  1,000 9.15 0.00%
ABT  200 33.85 0.00%
ACL  21,400 12.80 0.39%
AGF  2,200 2.60 -3.70%
ANV  819,800 32.30 1.73%
APT  0 4.00 0.00%
AVF  0 0.40 0.00%
BAF  4,215,200 27.00 -1.10%
Market Update
Last updated at 3:05:01 PM
VN-INDEX 1,276.60 +18.40/+1.46%
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.