Wednesday, April 17, 2024 12:50:49 PM - Markets open
VN-INDEX 1,211.63 -4.05/-0.33%
HNX-INDEX 228.43 -0.40/-0.17%
UPCOM-INDEX 88.50 -0.13/-0.15%
Vinh Hoan Corporation (VHC : HOSE)
Consumer Goods : Farming & Fishing & Plantations
70.40 +0.30/+0.43%
12:45:01 PM
Closing price on 3/4/2022
80.20 -0.70/-0.87%
Open 80.90
High 81.00
Low 79.90
Volume 637,500
Split-adjusted Price 63.15

Create Alert at: 66 74 78 ...
VHC Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
3/4/2022 -0.70 / -0.87% 80.90 81.00 79.90 80.20 80.27 63.15 637,500
3/3/2022 -0.10 / -0.12% 81.60 82.50 80.10 80.90 81.06 63.70 592,600
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
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  200 9.00 0.00%
ABT  0 33.65 0.00%
ACL  3,100 12.35 -0.40%
AGF  0 2.70 0.00%
ANV  261,400 30.00 -0.17%
APT  0 4.00 0.00%
AVF  0 0.40 0.00%
BAF  1,082,800 25.95 -0.19%
Market Update
Last updated at 12:44:59 PM
VN-INDEX 1,211.63 -4.05/-0.33%
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.