Tuesday, February 7, 2023 1:20:53 AM - Markets open
VN-INDEX 1,089.29 +12.14/+1.13%
HNX-INDEX 214.47 -0.81/-0.38%
UPCOM-INDEX 75.96 +0.42/+0.56%
Vinh Hoan Corporation (VHC : HOSE)
Consumer Goods : Farming & Fishing & Plantations
68.60 +0.60/+0.88%
3:05:02 PM
Closing price on 5/5/2022
103.00 -1.00/-0.96%
Open 104.80
High 104.80
Low 98.50
Volume 1,715,200
Split-adjusted Price 100.32

Create Alert at: 65 71 74 ...
VHC Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
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
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
VHC News
27/01 VHC: Approving the transaction with related parties in 2023
13/01 VHC: Report on ownership change of Group of related foreign investors
03/01 VHC: Report on ownership change of Group of related foreign investors
19/12 VHC: Report on ownership change of Group of related foreign investors
07/12 VHC: Report on ownership change of Group of related foreign investors
Related Companies
Volume Price Change
AAM  1,800 11.20 -2.18%
ABT  0 34.55 0.00%
ACL  76,500 11.50 -1.71%
AGF  0 2.40 0.00%
ANV  857,700 29.60 1.37%
APT  0 2.70 0.00%
AUM  0 10.50 0.00%
AVF  0 0.60 0.00%
BAF  1,552,400 19.15 1.32%
Market Update
Last updated at 3:05:00 PM
VN-INDEX 1,089.29 +12.14/+1.13%
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.