Saturday, November 26, 2022 4:10:35 PM - Markets open
VN-INDEX 971.46 +23.75/+2.51%
HNX-INDEX 196.77 +5.55/+2.90%
UPCOM-INDEX 68.41 +0.90/+1.33%
Vinh Hoan Corporation (VHC : HOSE)
Consumer Goods : Farming & Fishing & Plantations
59.80 -4.50/-7.00%
3:05:03 PM
Closing price on 5/25/2022
100.50 +6.50/+6.91%
Open 95.50
High 100.50
Low 95.00
Volume 2,070,000
Split-adjusted Price 97.89

Create Alert at: 56 62 65 ...
VHC Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
5/25/2022 +6.50 / +6.91% 95.50 100.50 95.00 100.50 98.71 97.89 2,070,000
5/24/2022 +3.50 / +3.87% 91.60 94.00 90.00 94.00 92.28 91.56 1,338,100
5/23/2022 +1.40 / +1.57% 89.60 94.60 88.00 90.50 91.96 88.15 2,058,700
5/20/2022 -1.90 / -2.09% 90.50 92.00 89.00 89.10 90.25 86.79 1,340,100
5/19/2022 0.00 / 0.00% 88.50 92.50 87.50 91.00 90.20 88.64 1,640,100
5/18/2022 +4.00 / +4.60% 88.00 93.00 87.40 91.00 91.01 88.64 1,526,600
5/17/2022 +5.60 / +6.88% 76.10 87.00 75.80 87.00 79.30 84.74 2,232,100
5/16/2022 -6.10 / -6.97% 88.00 90.00 81.40 81.40 83.96 79.29 2,561,400
5/13/2022 -6.50 / -6.91% 90.50 92.50 87.50 87.50 88.66 85.23 1,646,200
5/12/2022 -7.00 / -6.93% 99.10 101.00 94.00 94.00 96.27 91.56 1,623,400
5/11/2022 -1.00 / -0.98% 102.00 104.90 97.50 101.00 100.41 98.38 1,262,300
5/10/2022 +3.70 / +3.76% 92.00 102.50 91.60 102.00 97.17 99.35 1,709,900
5/9/2022 -7.30 / -6.91% 102.50 106.50 98.30 98.30 100.48 95.75 1,903,700
5/6/2022 +2.60 / +2.52% 99.50 108.90 99.50 105.60 105.59 102.86 3,028,100
5/5/2022 -1.00 / -0.96% 104.80 104.80 98.50 103.00 101.80 100.32 1,715,200
5/4/2022 0.00 / 0.00% 102.00 107.60 102.00 104.00 105.77 101.30 1,619,400
4/29/2022 +6.50 / +6.67% 97.00 104.00 96.30 104.00 101.01 101.30 2,242,900
4/28/2022 +2.10 / +2.20% 96.00 99.40 95.50 97.50 97.89 94.97 1,218,900
4/27/2022 +6.20 / +6.95% 88.70 95.40 87.20 95.40 92.04 92.92 1,845,400
4/26/2022 +0.10 / +0.11% 82.90 89.20 82.90 89.20 84.80 86.88 2,933,400
4/25/2022 -6.70 / -6.99% 95.80 95.80 89.10 89.10 90.72 86.79 997,600
4/22/2022 -7.20 / -6.99% 103.50 104.00 95.80 95.80 98.09 93.31 2,915,200
4/21/2022 -3.40 / -3.20% 103.50 106.50 102.00 103.00 103.62 100.32 956,600
4/20/2022 +4.40 / +4.31% 100.10 108.50 98.50 106.40 104.76 103.64 2,145,400
4/19/2022 -3.50 / -3.32% 105.80 106.00 101.70 102.00 103.52 99.35 1,756,300
4/18/2022 +0.90 / +0.86% 104.00 108.00 103.00 105.50 105.57 102.76 1,221,000
4/15/2022 +2.00 / +1.95% 102.00 105.40 100.50 104.60 103.54 101.88 840,700
4/14/2022 +4.70 / +4.80% 98.50 104.00 98.30 102.60 101.32 99.94 1,719,000
4/13/2022 +0.10 / +0.10% 97.10 101.00 97.10 97.90 98.72 95.36 1,251,900
4/12/2022 +6.30 / +6.89% 92.80 97.90 91.60 97.80 95.59 95.26 1,296,500
VHC News
17/11 VHC: Contributing capital in TNG Food
16/11 VHC: Report on Change in Ownership by Major Shareholders- Truong Ngoc Phuong
15/11 VHC: Report on ownership change of Group of related foreign investors
18/10 VHC: Record date for cash dividend of 2022
14/10 VHC: Report on ownership change of Group of related foreign investors
Related Companies
Volume Price Change
AAM  1,100 10.80 0.93%
ABT  0 30.60 0.00%
ACL  65,200 10.15 2.53%
AGF  4,100 2.00 -4.76%
ANV  980,900 19.55 2.89%
APT  100 2.40 14.29%
AUM  0 10.50 0.00%
AVF  728,400 0.70 16.67%
BAF  1,385,800 16.85 0.90%
Market Update
Last updated at 3:05:02 PM
VN-INDEX 971.46 +23.75/+2.51%
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.