Thursday, March 28, 2024 7:03:41 PM - Markets open
VN-INDEX 1,290.18 +7.09/+0.55%
HNX-INDEX 243.92 +1.07/+0.44%
UPCOM-INDEX 91.48 +0.30/+0.33%
Vinh Hoan Corporation (VHC : HOSE)
Consumer Goods : Farming & Fishing & Plantations
79.30 +2.30/+2.99%
3:04:59 PM
Closing price on 11/19/2021
60.50 -1.40/-2.26%
Open 61.60
High 61.90
Low 58.90
Volume 2,452,000
Split-adjusted Price 46.21

Create Alert at: 75 83 87 ...
VHC Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
11/19/2021 -1.40 / -2.26% 61.60 61.90 58.90 60.50 60.35 46.21 2,452,000
11/18/2021 -2.30 / -3.58% 64.50 64.60 61.30 61.90 62.61 47.28 1,892,200
11/17/2021 -0.80 / -1.23% 65.00 65.70 63.80 64.20 64.20 49.04 880,600
11/16/2021 +1.00 / +1.56% 63.10 66.70 62.70 65.00 64.30 49.65 1,451,700
11/15/2021 -3.40 / -5.04% 67.50 67.50 62.80 64.00 64.74 48.89 2,903,500
11/12/2021 +0.90 / +1.35% 66.90 67.60 66.00 67.40 66.83 51.48 1,054,900
11/11/2021 -0.50 / -0.75% 66.50 67.70 65.60 66.50 66.33 50.80 973,800
11/10/2021 +0.70 / +1.06% 66.20 67.90 65.50 67.00 66.83 51.18 1,172,700
11/9/2021 -0.70 / -1.04% 67.10 67.10 65.70 66.30 66.16 50.64 937,800
11/8/2021 +2.30 / +3.55% 65.00 67.10 64.80 67.00 66.48 51.18 2,107,300
11/5/2021 +1.90 / +3.03% 63.70 66.00 62.80 64.70 64.55 49.42 1,113,900
11/4/2021 +1.70 / +2.78% 61.10 63.90 60.90 62.80 62.25 47.97 1,355,900
11/3/2021 -4.20 / -6.43% 65.00 65.50 60.80 61.10 63.06 46.67 2,732,300
11/2/2021 +0.80 / +1.24% 64.90 65.80 64.50 65.30 65.24 49.88 946,700
11/1/2021 +1.50 / +2.38% 63.00 65.80 62.70 64.50 64.48 49.27 1,186,600
10/29/2021 +0.50 / +0.80% 62.50 63.90 61.10 63.00 62.22 48.12 2,009,200
10/28/2021 -1.00 / -1.57% 63.90 63.90 62.50 62.50 63.03 47.74 1,591,700
10/27/2021 0.00 / 0.00% 64.00 64.50 63.00 63.50 63.68 48.50 1,439,700
10/26/2021 +3.50 / +5.83% 60.00 63.50 60.00 63.50 61.78 48.50 1,830,500
10/25/2021 -1.90 / -3.07% 62.00 63.00 60.00 60.00 62.15 45.83 1,869,000
10/22/2021 +2.40 / +4.03% 60.00 61.90 59.30 61.90 61.08 47.28 2,264,300
10/21/2021 +1.30 / +2.23% 58.90 60.00 58.80 59.50 59.35 45.45 2,774,000
10/20/2021 +0.50 / +0.87% 58.20 58.20 57.00 58.20 57.66 44.46 1,248,200
10/19/2021 +0.70 / +1.23% 56.80 57.90 56.50 57.70 57.44 44.07 1,177,100
10/18/2021 -1.20 / -2.06% 58.00 58.70 56.70 57.00 57.83 43.54 1,174,700
10/15/2021 +1.20 / +2.11% 57.00 58.80 56.70 58.20 57.85 44.46 1,750,400
10/14/2021 -0.60 / -1.04% 57.50 58.00 57.00 57.00 57.30 43.54 1,142,500
10/13/2021 +0.60 / +1.05% 57.30 57.90 56.60 57.60 57.19 44.00 1,141,500
10/12/2021 -0.10 / -0.18% 56.60 58.00 56.30 57.00 57.02 43.54 913,500
10/11/2021 -0.10 / -0.17% 57.20 57.50 56.00 57.10 56.76 43.62 1,248,200
VHC News
01/11 VHC: CBTT Nghị quyết HĐQT thông qua sửa đổi điều lệ Công ty
09:57 VHC: Holding 2024 AGM
04/03 VHC: Record date for Annual General Meeting 2024
01/03 VHC: Thông báo về việc giao dịch cổ phiếu thay đổi đăng ký niêm yết
26/02 VHC: Plan for 2024 AGM
Related Companies
Volume Price Change
AAM  3,400 9.46 -0.21%
ABT  100 34.10 -1.16%
ACL  8,800 13.00 0.00%
AGF  0 2.80 0.00%
ANV  3,418,800 35.30 1.29%
APT  0 4.00 0.00%
AVF  0 0.40 0.00%
BAF  3,928,700 28.85 0.17%
Market Update
Last updated at 3:05:00 PM
VN-INDEX 1,290.18 +7.09/+0.55%
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.