Friday, June 14, 2024 10:07:20 AM - Markets open
VN-INDEX 1,303.79 +2.28/+0.18%
HNX-INDEX 248.88 +0.52/+0.21%
UPCOM-INDEX 99.03 +0.01/+0.01%
Vinh Hoan Corporation (VHC : HOSE)
Consumer Goods : Farming & Fishing & Plantations
77.00 -0.50/-0.65%
10:04:59 AM
Closing price on 3/8/2022
74.00 -4.80/-6.09%
Open 78.00
High 78.70
Low 74.00
Volume 2,540,300
Split-adjusted Price 58.26

Create Alert at: 73 81 85 ...
VHC Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
3/8/2022 -4.80 / -6.09% 78.00 78.70 74.00 74.00 76.01 58.26 2,540,300
3/7/2022 -1.40 / -1.75% 79.10 81.90 78.50 78.80 79.69 62.04 1,005,300
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
VHC News
01/11 VHC: CBTT Nghị quyết HĐQT thông qua sửa đổi điều lệ Công ty
05/06 VHC: Signing an audit service agreement
13/05 VHC: Reminder of information disclosure (2nd)
06/05 VHC: Reminder of information disclosure
26/04 VHC: Report insider transaction - Ho Thanh Hue
Related Companies
Volume Price Change
AAM  2,100 8.68 0.00%
ABT  0 35.00 0.00%
ACL  3,800 12.85 0.00%
AGF  0 3.10 0.00%
ANV  480,900 34.90 -0.14%
APT  0 3.20 0.00%
AVF  0 0.40 0.00%
BAF  472,100 22.35 0.00%
Market Update
Last updated at 10:04:59 AM
VN-INDEX 1,303.79 +2.28/+0.18%
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.