Tuesday, June 25, 2024 6:45:28 PM - Markets open
VN-INDEX 1,256.56 +2.44/+0.19%
HNX-INDEX 240.19 +0.45/+0.19%
UPCOM-INDEX 98.83 -0.23/-0.23%
Vinh Hoan Corporation (VHC : HOSE)
Consumer Goods : Farming & Fishing & Plantations
72.00 +0.50/+0.70%
3:04:59 PM
Closing price on 3/2/2022
81.00 +3.00/+3.85%
Open 78.00
High 83.40
Low 77.60
Volume 1,162,400
Split-adjusted Price 63.78

Create Alert at: 68 76 80 ...
VHC Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
3/2/2022 +3.00 / +3.85% 78.00 83.40 77.60 81.00 81.20 63.78 1,162,400
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
VHC News
01/11 VHC: CBTT Nghị quyết HĐQT thông qua sửa đổi điều lệ Công ty
15:19 VHC: Notification insider transaction
05/06 VHC: Signing an audit service agreement
13/05 VHC: Reminder of information disclosure (2nd)
06/05 VHC: Reminder of information disclosure
Related Companies
Volume Price Change
AAM  2,800 8.34 2.96%
ABT  500 34.90 -0.29%
ACL  50,600 13.65 1.11%
AGF  0 3.00 0.00%
ANV  1,048,600 32.65 2.67%
APT  0 3.20 0.00%
AVF  0 0.40 0.00%
BAF  3,438,400 20.45 2.51%
Market Update
Last updated at 3:05:01 PM
VN-INDEX 1,256.56 +2.44/+0.19%
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.