Wednesday, December 7, 2022 1:48:35 PM - Markets open
VN-INDEX 1,049.57 +0.88/+0.08%
HNX-INDEX 211.61 -1.19/-0.56%
UPCOM-INDEX 70.64 -0.38/-0.54%
Vinh Hoan Corporation (VHC : HOSE)
Consumer Goods : Farming & Fishing & Plantations
72.10 -0.10/-0.14%
1:45:03 PM
Closing price on 5/4/2022
104.00 0.00/0.00%
Open 102.00
High 107.60
Low 102.00
Volume 1,619,400
Split-adjusted Price 101.30

Create Alert at: 68 76 80 ...
VHC Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
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
4/8/2022 +1.70 / +1.89% 89.80 92.90 88.80 91.50 90.50 89.12 1,043,700
4/7/2022 -6.20 / -6.46% 95.00 95.00 89.80 89.80 92.28 87.47 1,113,800
4/6/2022 -0.10 / -0.10% 96.90 96.90 92.60 96.00 94.37 93.51 951,500
4/5/2022 +1.60 / +1.69% 93.50 96.50 93.00 96.10 94.38 93.60 883,000
4/4/2022 -2.80 / -2.88% 98.90 98.90 94.40 94.50 96.00 92.05 865,400
4/1/2022 +2.50 / +2.64% 94.80 99.30 93.80 97.30 97.32 94.77 1,383,100
3/31/2022 +1.80 / +1.94% 92.30 96.00 91.30 94.80 92.88 92.34 1,051,200
3/30/2022 +0.20 / +0.22% 92.00 95.00 92.00 93.00 93.39 90.58 1,157,100
3/29/2022 -3.70 / -3.83% 96.40 97.00 92.80 92.80 94.32 90.39 1,405,100
3/28/2022 +2.50 / +2.66% 93.60 97.60 92.00 96.50 95.93 93.99 1,378,700
3/25/2022 +2.60 / +2.84% 91.90 95.50 91.00 94.00 93.19 91.56 1,034,400
3/24/2022 +4.10 / +4.70% 87.30 92.60 87.20 91.40 91.02 89.03 1,899,100
3/23/2022 +1.90 / +2.22% 86.20 88.40 85.80 87.30 86.97 85.03 1,059,600
3/22/2022 +0.80 / +0.95% 85.00 85.40 83.20 85.40 84.11 83.18 702,200
3/21/2022 +1.40 / +1.68% 83.60 86.50 83.60 84.60 85.22 82.40 765,200
VHC News
29/11 VHC: Report on ownership change of Group of related foreign investors
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
Related Companies
Volume Price Change
AAM  8,000 11.70 -4.88%
ABT  0 36.35 0.00%
ACL  152,300 12.20 -4.31%
AGF  0 2.20 0.00%
ANV  1,757,000 25.25 3.70%
APT  0 2.40 0.00%
AUM  0 10.50 0.00%
AVF  0 0.80 0.00%
BAF  1,122,500 18.50 -2.89%
Market Update
Last updated at 1:45:02 PM
VN-INDEX 1,049.57 +0.88/+0.08%
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.