Sunday, June 22, 2025 10:25:28 PM - Markets open
VN-INDEX 1,349.35 -2.69/-0.20%
HNX-INDEX 227.07 -0.49/-0.22%
UPCOM-INDEX 99.18 +0.31/+0.31%
Vinh Hoan Corporation (VHC : HOSE)
Consumer Goods : Farming & Fishing & Plantations
57.60 +3.60/+6.67%
3:09:24 PM
Closing price on 12/3/2021
61.50 -2.20/-3.45%
Open 64.00
High 64.00
Low 61.50
Volume 838,200
Split-adjusted Price 45.69

Create Alert at: 54 60 63 ...
VHC Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
12/3/2021 -2.20 / -3.45% 64.00 64.00 61.50 61.50 62.51 45.69 838,200
12/2/2021 +2.00 / +3.24% 61.80 64.60 61.80 63.70 63.27 47.32 1,149,600
12/1/2021 +0.50 / +0.82% 61.30 62.60 60.90 61.70 62.04 45.84 857,000
11/30/2021 +0.30 / +0.49% 62.00 62.90 60.60 61.20 61.51 45.46 822,100
11/29/2021 -1.10 / -1.77% 61.10 61.90 60.10 60.90 60.91 45.24 836,700
11/26/2021 -2.70 / -4.17% 64.10 64.10 62.00 62.00 62.84 46.06 1,094,400
11/25/2021 +0.10 / +0.15% 65.30 65.30 63.60 64.70 64.47 48.07 1,070,800
11/24/2021 +1.10 / +1.73% 64.00 65.20 63.30 64.60 64.17 47.99 961,600
11/23/2021 +3.00 / +4.96% 60.80 63.50 60.80 63.50 62.39 47.17 777,100
11/22/2021 0.00 / 0.00% 60.50 62.00 60.10 60.50 60.87 44.94 525,600
11/19/2021 -1.40 / -2.26% 61.60 61.90 58.90 60.50 60.35 44.94 2,452,000
11/18/2021 -2.30 / -3.58% 64.50 64.60 61.30 61.90 62.61 45.98 1,892,200
11/17/2021 -0.80 / -1.23% 65.00 65.70 63.80 64.20 64.20 47.69 880,600
11/16/2021 +1.00 / +1.56% 63.10 66.70 62.70 65.00 64.30 48.29 1,451,700
11/15/2021 -3.40 / -5.04% 67.50 67.50 62.80 64.00 64.74 47.55 2,903,500
11/12/2021 +0.90 / +1.35% 66.90 67.60 66.00 67.40 66.83 50.07 1,054,900
11/11/2021 -0.50 / -0.75% 66.50 67.70 65.60 66.50 66.33 49.40 973,800
11/10/2021 +0.70 / +1.06% 66.20 67.90 65.50 67.00 66.83 49.77 1,172,700
11/9/2021 -0.70 / -1.04% 67.10 67.10 65.70 66.30 66.16 49.25 937,800
11/8/2021 +2.30 / +3.55% 65.00 67.10 64.80 67.00 66.48 49.77 2,107,300
11/5/2021 +1.90 / +3.03% 63.70 66.00 62.80 64.70 64.55 48.07 1,113,900
11/4/2021 +1.70 / +2.78% 61.10 63.90 60.90 62.80 62.25 46.65 1,355,900
11/3/2021 -4.20 / -6.43% 65.00 65.50 60.80 61.10 63.06 45.39 2,732,300
11/2/2021 +0.80 / +1.24% 64.90 65.80 64.50 65.30 65.24 48.51 946,700
11/1/2021 +1.50 / +2.38% 63.00 65.80 62.70 64.50 64.48 47.92 1,186,600
10/29/2021 +0.50 / +0.80% 62.50 63.90 61.10 63.00 62.22 46.80 2,009,200
10/28/2021 -1.00 / -1.57% 63.90 63.90 62.50 62.50 63.03 46.43 1,591,700
10/27/2021 0.00 / 0.00% 64.00 64.50 63.00 63.50 63.68 47.17 1,439,700
10/26/2021 +3.50 / +5.83% 60.00 63.50 60.00 63.50 61.78 47.17 1,830,500
10/25/2021 -1.90 / -3.07% 62.00 63.00 60.00 60.00 62.15 44.57 1,869,000
VHC News
29/04 VHC: Explanation for consolidated & separate FS Q1.2025
28/04 VHC: Change in personnel
25/04 VHC: MInutes & Resolution of the 2025 AGM
22/04 VHC: Suuplementary documents of the 2025 AGM
21/04 VHC: Anual Report 2024
Related Companies
Volume Price Change
AAM  500 6.95 0.00%
ABT  14,100 49.10 4.03%
ACL  2,900 10.80 0.47%
AGF  1,200 2.10 -8.70%
ANV  3,665,900 17.45 6.73%
APT  0 2.60 0.00%
AVF  0 0.40 0.00%
BAF  7,436,300 35.80 0.70%
Market Update
Last updated at 3:10:01 PM
VN-INDEX 1,349.35 -2.69/-0.20%
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.