Thursday, July 7, 2022 6:15:21 PM - Markets open
VN-INDEX 1,166.48 +16.87/+1.47%
HNX-INDEX 271.86 -0.06/-0.02%
UPCOM-INDEX 86.38 +0.16/+0.19%
Vinh Hoan Corporation (VHC : HOSE)
Consumer Goods : Farming & Fishing & Plantations
81.60 +1.60/+2.00%
3:05:01 PM
Closing price on 4/13/2022
97.90 +0.10/+0.10%
Open 97.10
High 101.00
Low 97.10
Volume 1,251,900
Split-adjusted Price 97.90

Create Alert at: 77 85 89 ...
VHC Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
4/13/2022 +0.10 / +0.10% 97.10 101.00 97.10 97.90 98.72 97.90 1,251,900
4/12/2022 +6.30 / +6.89% 92.80 97.90 91.60 97.80 95.59 97.80 1,296,500
4/8/2022 +1.70 / +1.89% 89.80 92.90 88.80 91.50 90.50 91.50 1,043,700
4/7/2022 -6.20 / -6.46% 95.00 95.00 89.80 89.80 92.28 89.80 1,113,800
4/6/2022 -0.10 / -0.10% 96.90 96.90 92.60 96.00 94.37 96.00 951,500
4/5/2022 +1.60 / +1.69% 93.50 96.50 93.00 96.10 94.38 96.10 883,000
4/4/2022 -2.80 / -2.88% 98.90 98.90 94.40 94.50 96.00 94.50 865,400
4/1/2022 +2.50 / +2.64% 94.80 99.30 93.80 97.30 97.32 97.30 1,383,100
3/31/2022 +1.80 / +1.94% 92.30 96.00 91.30 94.80 92.88 94.80 1,051,200
3/30/2022 +0.20 / +0.22% 92.00 95.00 92.00 93.00 93.39 93.00 1,157,100
3/29/2022 -3.70 / -3.83% 96.40 97.00 92.80 92.80 94.32 92.80 1,405,100
3/28/2022 +2.50 / +2.66% 93.60 97.60 92.00 96.50 95.93 96.50 1,378,700
3/25/2022 +2.60 / +2.84% 91.90 95.50 91.00 94.00 93.19 94.00 1,034,400
3/24/2022 +4.10 / +4.70% 87.30 92.60 87.20 91.40 91.02 91.40 1,899,100
3/23/2022 +1.90 / +2.22% 86.20 88.40 85.80 87.30 86.97 87.30 1,059,600
3/22/2022 +0.80 / +0.95% 85.00 85.40 83.20 85.40 84.11 85.40 702,200
3/21/2022 +1.40 / +1.68% 83.60 86.50 83.60 84.60 85.22 84.60 765,200
3/18/2022 -1.60 / -1.89% 85.00 85.60 82.40 83.20 83.54 83.20 2,167,900
3/17/2022 -0.80 / -0.93% 86.50 86.50 83.20 84.80 84.55 84.80 899,200
3/16/2022 +0.60 / +0.71% 86.80 86.90 85.10 85.60 85.99 85.60 991,400
3/15/2022 +4.40 / +5.46% 80.50 86.20 79.00 85.00 83.65 85.00 1,978,200
3/14/2022 +0.80 / +1.00% 78.70 82.50 78.10 80.60 80.20 80.60 1,365,700
3/11/2022 +0.20 / +0.25% 80.50 83.80 78.80 79.80 81.40 79.80 1,666,600
3/10/2022 +5.20 / +6.99% 77.00 79.60 76.50 79.60 78.47 79.60 792,100
3/9/2022 +0.40 / +0.54% 74.20 76.40 73.00 74.40 74.90 74.40 1,726,400
3/8/2022 -4.80 / -6.09% 78.00 78.70 74.00 74.00 76.01 74.00 2,540,300
3/7/2022 -1.40 / -1.75% 79.10 81.90 78.50 78.80 79.69 78.80 1,005,300
3/4/2022 -0.70 / -0.87% 80.90 81.00 79.90 80.20 80.27 80.20 637,500
3/3/2022 -0.10 / -0.12% 81.60 82.50 80.10 80.90 81.06 80.90 592,600
3/2/2022 +3.00 / +3.85% 78.00 83.40 77.60 81.00 81.20 81.00 1,162,400
VHC News
06/07 VHC: Increasing in Vinh Hoan Fish Hatchery
16/06 VHC: Report on Outstanding Voting Shares
16/06 VHC: Report on selling treasury shares
11/05 VHC: Announces better results, offers treasury shares
10/05 VHC: BOD resolution on selling treasury shares
Related Companies
Volume Price Change
AAM  17,000 11.50 -2.54%
ABT  900 36.40 -0.82%
ACL  222,800 19.35 -6.97%
AGF  0 2.90 0.00%
ANV  689,600 45.60 1.45%
APT  0 3.00 0.00%
AUM  0 10.50 0.00%
AVF  0 0.80 0.00%
BAF  2,610,400 35.25 0.71%
Market Update
Last updated at 3:04:59 PM
VN-INDEX 1,166.48 +16.87/+1.47%
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.