Friday, March 29, 2024 1:02:32 AM - 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 12/14/2022
71.80 +0.80/+1.13%
Open 71.00
High 72.50
Low 69.80
Volume 369,100
Split-adjusted Price 58.04

Create Alert at: 75 83 87 ...
VHC Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
12/14/2022 +0.80 / +1.13% 71.00 72.50 69.80 71.80 70.92 58.04 369,100
12/13/2022 -0.60 / -0.84% 71.50 72.00 70.70 71.00 71.38 57.39 396,000
12/12/2022 +1.60 / +2.29% 70.00 74.10 69.60 71.60 72.30 57.88 631,400
12/9/2022 +0.30 / +0.43% 67.50 70.00 67.50 70.00 68.74 56.58 675,100
12/8/2022 -2.30 / -3.19% 72.00 72.20 67.90 69.70 70.11 56.34 1,321,800
12/7/2022 -0.20 / -0.28% 72.70 73.10 71.00 72.00 71.98 58.20 615,700
12/6/2022 +4.70 / +6.96% 67.00 72.20 65.20 72.20 71.42 58.36 1,739,900
12/5/2022 0.00 / 0.00% 68.10 69.00 66.00 67.50 67.51 54.56 640,700
12/2/2022 +1.80 / +2.74% 65.00 67.50 64.00 67.50 65.54 54.56 468,500
12/1/2022 -2.30 / -3.38% 68.00 69.20 65.50 65.70 67.04 53.11 712,200
11/30/2022 +3.20 / +4.94% 64.90 68.00 64.50 68.00 66.55 54.97 531,600
11/29/2022 +2.30 / +3.68% 62.60 65.20 62.60 64.80 64.02 52.38 424,600
11/28/2022 +2.70 / +4.52% 60.70 63.40 58.90 62.50 62.08 50.52 523,200
11/25/2022 -4.50 / -7.00% 64.30 64.30 59.80 59.80 61.02 48.34 599,600
11/24/2022 -1.80 / -2.72% 66.00 66.10 61.50 64.30 62.95 51.98 868,200
11/23/2022 -0.50 / -0.75% 66.60 66.70 65.00 66.10 65.88 53.43 348,500
11/22/2022 0.00 / 0.00% 65.70 68.60 65.10 66.60 66.53 53.84 664,100
11/21/2022 -1.30 / -1.91% 68.50 68.50 66.20 66.60 66.87 53.84 317,700
11/18/2022 -3.10 / -4.37% 70.30 70.30 67.70 67.90 68.21 54.89 549,800
11/17/2022 -1.00 / -1.39% 72.00 72.80 68.00 71.00 69.92 57.39 712,800
11/16/2022 -2.90 / -3.87% 70.20 73.50 69.70 72.00 71.97 58.20 635,600
11/15/2022 +0.40 / +0.54% 73.50 74.90 69.30 74.90 71.85 60.55 900,100
11/14/2022 -1.00 / -1.32% 75.00 75.00 72.10 74.50 73.26 60.22 338,000
11/11/2022 +0.60 / +0.80% 75.00 76.50 73.00 75.50 74.77 61.03 512,600
11/10/2022 0.00 / 0.00% 74.90 75.20 69.70 74.90 72.88 60.55 603,900
11/9/2022 0.00 / 0.00% 75.00 75.50 73.90 74.90 74.71 60.55 324,900
11/8/2022 +1.40 / +1.90% 72.80 74.90 70.60 74.90 73.81 60.55 283,600
11/7/2022 +1.00 / +1.38% 71.90 74.30 68.50 73.50 72.47 59.41 510,400
11/4/2022 0.00 / 0.00% 72.40 72.50 69.00 72.50 71.02 58.61 276,800
11/3/2022 +1.20 / +1.68% 70.50 72.50 69.90 72.50 71.06 58.61 223,000
VHC News
01/11 VHC: CBTT Nghị quyết HĐQT thông qua sửa đổi điều lệ Công ty
28/03 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.