Friday, April 19, 2024 7:40:36 PM - Markets open
VN-INDEX 1,174.85 -18.16/-1.52%
HNX-INDEX 220.80 -5.40/-2.39%
UPCOM-INDEX 87.16 -0.99/-1.12%
Vinh Hoan Corporation (VHC : HOSE)
Consumer Goods : Farming & Fishing & Plantations
69.50 -0.50/-0.71%
3:05:00 PM
Closing price on 12/7/2021
62.20 +3.70/+6.32%
Open 59.10
High 62.20
Low 58.60
Volume 688,900
Split-adjusted Price 47.51

Create Alert at: 66 72 75 ...
VHC Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
12/7/2021 +3.70 / +6.32% 59.10 62.20 58.60 62.20 60.31 47.51 688,900
12/6/2021 -3.00 / -4.88% 61.60 61.80 57.20 58.50 59.72 44.69 872,600
12/3/2021 -2.20 / -3.45% 64.00 64.00 61.50 61.50 62.51 46.98 838,200
12/2/2021 +2.00 / +3.24% 61.80 64.60 61.80 63.70 63.27 48.66 1,149,600
12/1/2021 +0.50 / +0.82% 61.30 62.60 60.90 61.70 62.04 47.13 857,000
11/30/2021 +0.30 / +0.49% 62.00 62.90 60.60 61.20 61.51 46.75 822,100
11/29/2021 -1.10 / -1.77% 61.10 61.90 60.10 60.90 60.91 46.52 836,700
11/26/2021 -2.70 / -4.17% 64.10 64.10 62.00 62.00 62.84 47.36 1,094,400
11/25/2021 +0.10 / +0.15% 65.30 65.30 63.60 64.70 64.47 49.42 1,070,800
11/24/2021 +1.10 / +1.73% 64.00 65.20 63.30 64.60 64.17 49.34 961,600
11/23/2021 +3.00 / +4.96% 60.80 63.50 60.80 63.50 62.39 48.50 777,100
11/22/2021 0.00 / 0.00% 60.50 62.00 60.10 60.50 60.87 46.21 525,600
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
VHC News
01/11 VHC: CBTT Nghị quyết HĐQT thông qua sửa đổi điều lệ Công ty
16/04 VHC: Transfer of ESOP shares
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
Related Companies
Volume Price Change
AAM  2,400 8.80 -2.22%
ABT  300 33.00 -1.79%
ACL  19,700 12.30 -0.40%
AGF  0 2.70 0.00%
ANV  1,468,800 28.80 -2.54%
APT  3,100 3.40 -15.00%
AVF  0 0.40 0.00%
BAF  3,843,700 26.00 -0.76%
Market Update
Last updated at 3:05:02 PM
VN-INDEX 1,174.85 -18.16/-1.52%
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.