Saturday, May 18, 2024 11:28:13 AM - Markets open
VN-INDEX 1,273.11 +4.33/+0.34%
HNX-INDEX 241.54 +1.53/+0.64%
UPCOM-INDEX 93.07 +0.37/+0.40%
Vinh Hoan Corporation (VHC : HOSE)
Consumer Goods : Farming & Fishing & Plantations
75.70 +0.80/+1.07%
3:05:00 PM
Closing price on 3/1/2022
78.00 +1.50/+1.96%
Open 77.00
High 78.80
Low 76.80
Volume 1,281,700
Split-adjusted Price 61.41

Create Alert at: 71 79 83 ...
VHC Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
3/1/2022 +1.50 / +1.96% 77.00 78.80 76.80 78.00 77.68 61.41 1,281,700
2/28/2022 -0.50 / -0.65% 77.00 79.70 76.10 76.50 77.83 60.23 512,900
2/25/2022 -0.20 / -0.26% 77.90 78.30 76.90 77.00 77.48 60.63 621,500
2/24/2022 -1.80 / -2.28% 78.00 79.00 74.00 77.20 76.59 60.78 1,491,100
2/23/2022 +4.00 / +5.33% 76.00 80.20 75.30 79.00 78.75 62.20 1,081,200
2/22/2022 -1.00 / -1.32% 74.70 75.80 73.10 75.00 74.27 59.05 1,277,900
2/21/2022 0.00 / 0.00% 76.00 76.90 74.60 76.00 75.83 59.84 934,700
2/18/2022 +1.00 / +1.33% 74.40 77.20 74.40 76.00 75.80 59.84 839,700
2/17/2022 +1.60 / +2.18% 73.20 75.50 72.80 75.00 74.49 59.05 919,000
2/16/2022 +0.40 / +0.55% 73.80 75.90 73.00 73.40 74.30 57.79 988,600
2/15/2022 -0.10 / -0.14% 74.00 74.10 72.00 73.00 73.08 57.48 741,600
2/14/2022 +4.70 / +6.87% 68.00 73.10 67.50 73.10 71.56 57.56 1,511,200
2/11/2022 -0.90 / -1.30% 69.00 71.50 68.40 68.40 69.54 53.85 1,343,700
2/10/2022 +0.60 / +0.87% 67.60 71.00 67.60 69.30 69.69 54.56 1,097,700
2/9/2022 +1.10 / +1.63% 68.20 69.60 67.30 68.70 68.57 54.09 1,348,600
2/8/2022 +4.40 / +6.96% 63.80 67.60 62.70 67.60 67.02 53.22 2,720,900
2/7/2022 +2.20 / +3.61% 62.00 63.80 61.20 63.20 62.52 49.76 275,200
1/28/2022 -1.00 / -1.61% 62.10 63.00 60.20 61.00 61.03 48.03 553,200
1/27/2022 -2.40 / -3.73% 64.10 64.50 61.90 62.00 63.10 48.82 231,700
1/26/2022 +1.10 / +1.74% 63.50 65.00 63.50 64.40 64.05 50.71 487,800
1/25/2022 +3.20 / +5.32% 60.10 63.50 60.10 63.30 62.47 49.84 455,000
1/24/2022 -3.10 / -4.91% 63.20 63.50 60.10 60.10 61.79 47.32 491,900
1/21/2022 -0.40 / -0.63% 64.60 66.40 63.20 63.20 64.81 49.76 588,000
1/20/2022 +0.90 / +1.44% 62.80 64.00 61.50 63.60 63.30 50.08 506,900
1/19/2022 +2.10 / +3.47% 62.00 62.70 60.90 62.70 61.96 49.37 375,800
1/18/2022 +0.90 / +1.51% 59.70 62.10 59.70 60.60 61.00 47.71 654,300
1/17/2022 -3.20 / -5.09% 63.10 63.90 58.50 59.70 62.42 47.00 842,100
1/14/2022 +2.00 / +3.28% 60.90 63.00 60.50 62.90 62.34 49.52 489,500
1/13/2022 -3.00 / -4.69% 63.90 64.00 60.80 60.90 62.00 47.95 859,800
1/12/2022 +1.90 / +3.06% 61.00 63.90 60.10 63.90 61.37 50.31 1,493,900
VHC News
01/11 VHC: CBTT Nghị quyết HĐQT thông qua sửa đổi điều lệ Công ty
13/05 VHC: Reminder of information disclosure (2nd)
06/05 VHC: Reminder of information disclosure
26/04 VHC: Report insider transaction - Ho Thanh Hue
25/04 VHC: Extension of Quarter 1.2024 financial statements
Related Companies
Volume Price Change
AAM  2,500 8.90 3.49%
ABT  0 35.00 0.00%
ACL  34,500 12.55 0.40%
AGF  200 2.50 8.70%
ANV  1,226,600 31.25 1.46%
APT  900 3.70 12.12%
AVF  0 0.40 0.00%
BAF  4,011,200 22.10 6.76%
Market Update
Last updated at 3:05:02 PM
VN-INDEX 1,273.11 +4.33/+0.34%
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.