Wednesday, July 9, 2025 1:24:10 PM - Markets open
VN-INDEX 1,428.99 +13.53/+0.96%
HNX-INDEX 239.71 +2.03/+0.85%
UPCOM-INDEX 102.61 +0.65/+0.64%
Vinh Hoan Corporation (VHC : HOSE)
Consumer Goods : Farming & Fishing & Plantations
59.20 +0.70/+1.20%
1:20:02 PM
Closing price on 4/19/2022
102.00 -3.50/-3.32%
Open 105.80
High 106.00
Low 101.70
Volume 1,756,300
Split-adjusted Price 78.11

Create Alert at: 56 62 65 ...
VHC Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
4/19/2022 -3.50 / -3.32% 105.80 106.00 101.70 102.00 103.52 78.11 1,756,300
4/18/2022 +0.90 / +0.86% 104.00 108.00 103.00 105.50 105.57 80.79 1,221,000
4/15/2022 +2.00 / +1.95% 102.00 105.40 100.50 104.60 103.54 80.10 840,700
4/14/2022 +4.70 / +4.80% 98.50 104.00 98.30 102.60 101.32 78.57 1,719,000
4/13/2022 +0.10 / +0.10% 97.10 101.00 97.10 97.90 98.72 74.97 1,251,900
4/12/2022 +6.30 / +6.89% 92.80 97.90 91.60 97.80 95.59 74.89 1,296,500
4/8/2022 +1.70 / +1.89% 89.80 92.90 88.80 91.50 90.50 70.07 1,043,700
4/7/2022 -6.20 / -6.46% 95.00 95.00 89.80 89.80 92.28 68.76 1,113,800
4/6/2022 -0.10 / -0.10% 96.90 96.90 92.60 96.00 94.37 73.51 951,500
4/5/2022 +1.60 / +1.69% 93.50 96.50 93.00 96.10 94.38 73.59 883,000
4/4/2022 -2.80 / -2.88% 98.90 98.90 94.40 94.50 96.00 72.36 865,400
4/1/2022 +2.50 / +2.64% 94.80 99.30 93.80 97.30 97.32 74.51 1,383,100
3/31/2022 +1.80 / +1.94% 92.30 96.00 91.30 94.80 92.88 72.59 1,051,200
3/30/2022 +0.20 / +0.22% 92.00 95.00 92.00 93.00 93.39 71.21 1,157,100
3/29/2022 -3.70 / -3.83% 96.40 97.00 92.80 92.80 94.32 71.06 1,405,100
3/28/2022 +2.50 / +2.66% 93.60 97.60 92.00 96.50 95.93 73.89 1,378,700
3/25/2022 +2.60 / +2.84% 91.90 95.50 91.00 94.00 93.19 71.98 1,034,400
3/24/2022 +4.10 / +4.70% 87.30 92.60 87.20 91.40 91.02 69.99 1,899,100
3/23/2022 +1.90 / +2.22% 86.20 88.40 85.80 87.30 86.97 66.85 1,059,600
3/22/2022 +0.80 / +0.95% 85.00 85.40 83.20 85.40 84.11 65.39 702,200
3/21/2022 +1.40 / +1.68% 83.60 86.50 83.60 84.60 85.22 64.78 765,200
3/18/2022 -1.60 / -1.89% 85.00 85.60 82.40 83.20 83.54 63.71 2,167,900
3/17/2022 -0.80 / -0.93% 86.50 86.50 83.20 84.80 84.55 64.94 899,200
3/16/2022 +0.60 / +0.71% 86.80 86.90 85.10 85.60 85.99 65.55 991,400
3/15/2022 +4.40 / +5.46% 80.50 86.20 79.00 85.00 83.65 65.09 1,978,200
3/14/2022 +0.80 / +1.00% 78.70 82.50 78.10 80.60 80.20 61.72 1,365,700
3/11/2022 +0.20 / +0.25% 80.50 83.80 78.80 79.80 81.40 61.11 1,666,600
3/10/2022 +5.20 / +6.99% 77.00 79.60 76.50 79.60 78.47 60.95 792,100
3/9/2022 +0.40 / +0.54% 74.20 76.40 73.00 74.40 74.90 56.97 1,726,400
3/8/2022 -4.80 / -6.09% 78.00 78.70 74.00 74.00 76.01 56.67 2,540,300
VHC News
29/04 VHC: Explanation for consolidated & separate FS Q1.2025
28/04 VHC: Change in personnel
25/04 VHC: MInutes & Resolution of the 2025 AGM
22/04 VHC: Suuplementary documents of the 2025 AGM
21/04 VHC: Anual Report 2024
Related Companies
Volume Price Change
AAM  3,600 7.20 0.00%
ABT  9,400 49.00 -2.97%
ACL  33,700 12.00 0.42%
AGF  0 2.30 0.00%
ANV  2,105,200 23.10 -1.91%
APT  0 2.50 0.00%
AVF  0 0.40 0.00%
BAF  1,359,400 33.60 -0.44%
Market Update
Last updated at 1:20:02 PM
VN-INDEX 1,428.99 +13.53/+0.96%
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.