Wednesday, September 27, 2023 2:11:09 AM - Markets open
VN-INDEX 1,137.96 -15.24/-1.32%
HNX-INDEX 229.75 -1.75/-0.76%
UPCOM-INDEX 88.43 -0.27/-0.30%
Vinh Hoan Corporation (VHC : HOSE)
Consumer Goods : Farming & Fishing & Plantations
75.40 -2.60/-3.33%
3:05:02 PM
Closing price on 12/1/2021
61.70 +0.50/+0.82%
Open 61.30
High 62.60
Low 60.90
Volume 857,000
Split-adjusted Price 58.30

Create Alert at: 71 79 83 ...
VHC Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
12/1/2021 +0.50 / +0.82% 61.30 62.60 60.90 61.70 62.04 58.30 857,000
11/30/2021 +0.30 / +0.49% 62.00 62.90 60.60 61.20 61.51 57.83 822,100
11/29/2021 -1.10 / -1.77% 61.10 61.90 60.10 60.90 60.91 57.55 836,700
11/26/2021 -2.70 / -4.17% 64.10 64.10 62.00 62.00 62.84 58.59 1,094,400
11/25/2021 +0.10 / +0.15% 65.30 65.30 63.60 64.70 64.47 61.14 1,070,800
11/24/2021 +1.10 / +1.73% 64.00 65.20 63.30 64.60 64.17 61.04 961,600
11/23/2021 +3.00 / +4.96% 60.80 63.50 60.80 63.50 62.39 60.00 777,100
11/22/2021 0.00 / 0.00% 60.50 62.00 60.10 60.50 60.87 57.17 525,600
11/19/2021 -1.40 / -2.26% 61.60 61.90 58.90 60.50 60.35 57.17 2,452,000
11/18/2021 -2.30 / -3.58% 64.50 64.60 61.30 61.90 62.61 58.49 1,892,200
11/17/2021 -0.80 / -1.23% 65.00 65.70 63.80 64.20 64.20 60.67 880,600
11/16/2021 +1.00 / +1.56% 63.10 66.70 62.70 65.00 64.30 61.42 1,451,700
11/15/2021 -3.40 / -5.04% 67.50 67.50 62.80 64.00 64.74 60.48 2,903,500
11/12/2021 +0.90 / +1.35% 66.90 67.60 66.00 67.40 66.83 63.69 1,054,900
11/11/2021 -0.50 / -0.75% 66.50 67.70 65.60 66.50 66.33 62.84 973,800
11/10/2021 +0.70 / +1.06% 66.20 67.90 65.50 67.00 66.83 63.31 1,172,700
11/9/2021 -0.70 / -1.04% 67.10 67.10 65.70 66.30 66.16 62.65 937,800
11/8/2021 +2.30 / +3.55% 65.00 67.10 64.80 67.00 66.48 63.31 2,107,300
11/5/2021 +1.90 / +3.03% 63.70 66.00 62.80 64.70 64.55 61.14 1,113,900
11/4/2021 +1.70 / +2.78% 61.10 63.90 60.90 62.80 62.25 59.34 1,355,900
11/3/2021 -4.20 / -6.43% 65.00 65.50 60.80 61.10 63.06 57.74 2,732,300
11/2/2021 +0.80 / +1.24% 64.90 65.80 64.50 65.30 65.24 61.71 946,700
11/1/2021 +1.50 / +2.38% 63.00 65.80 62.70 64.50 64.48 60.95 1,186,600
10/29/2021 +0.50 / +0.80% 62.50 63.90 61.10 63.00 62.22 59.53 2,009,200
10/28/2021 -1.00 / -1.57% 63.90 63.90 62.50 62.50 63.03 59.06 1,591,700
10/27/2021 0.00 / 0.00% 64.00 64.50 63.00 63.50 63.68 60.00 1,439,700
10/26/2021 +3.50 / +5.83% 60.00 63.50 60.00 63.50 61.78 60.00 1,830,500
10/25/2021 -1.90 / -3.07% 62.00 63.00 60.00 60.00 62.15 56.70 1,869,000
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
VHC News
18/08 VHC: Plan for the share issuance under ESOP
01/08 VHC: Report on change of ownership of major shareholders - 31.07.2023
26/07 VHC: Resolution of General Meeting of Shareholders
25/07 VHC: Signing an audit services agreement
24/07 VHC: Vĩnh Hoàn suffers 6th consecutive month of sales decline, mostly in foreign markets
Related Companies
Volume Price Change
AAM  6,600 10.20 -3.32%
ABT  100 31.65 0.00%
ACL  369,200 13.70 -4.20%
AGF  0 2.70 0.00%
ANV  5,143,700 35.60 -6.93%
APT  0 3.50 0.00%
AVF  0 0.60 0.00%
BAF  2,706,300 20.60 2.23%
Market Update
Last updated at 3:05:04 PM
VN-INDEX 1,137.96 -15.24/-1.32%
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.