Saturday, April 20, 2024 11:33:05 AM - Markets open
VN-INDEX 1,174.85 -18.16/-1.52%
HNX-INDEX 220.80 -5.40/-2.39%
UPCOM-INDEX 87.16 -0.99/-1.12%
Vinh Hoan Corporation (VHC : HOSE)
Consumer Goods : Farming & Fishing & Plantations
69.50 -0.50/-0.71%
3:05:00 PM
Closing price on 6/8/2022
108.00 -6.00/-5.26%
Open 114.20
High 118.00
Low 108.00
Volume 3,009,800
Split-adjusted Price 85.03

Create Alert at: 66 72 75 ...
VHC Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
6/8/2022 -6.00 / -5.26% 114.20 118.00 108.00 108.00 112.77 85.03 3,009,800
6/7/2022 +5.00 / +4.59% 108.00 114.00 106.00 114.00 110.08 89.76 2,840,200
6/6/2022 -5.50 / -4.80% 114.00 115.40 109.00 109.00 112.68 85.82 2,196,600
6/3/2022 +4.00 / +3.62% 110.80 116.60 106.70 114.50 111.47 90.15 2,321,100
6/2/2022 +0.60 / +0.55% 111.20 113.60 109.00 110.50 111.76 87.00 1,771,100
6/1/2022 +7.10 / +6.91% 101.90 109.90 99.00 109.90 104.57 86.53 3,408,300
5/31/2022 -0.20 / -0.19% 102.00 105.80 100.00 102.80 102.65 80.94 1,417,500
5/30/2022 +0.50 / +0.49% 101.10 106.80 99.50 103.00 102.11 81.10 1,973,600
5/27/2022 +0.50 / +0.49% 102.00 108.00 101.00 102.50 104.78 80.70 2,673,700
5/26/2022 +1.50 / +1.49% 101.10 102.50 98.30 102.00 100.38 80.31 1,427,600
5/25/2022 +6.50 / +6.91% 95.50 100.50 95.00 100.50 98.71 79.13 2,070,000
5/24/2022 +3.50 / +3.87% 91.60 94.00 90.00 94.00 92.28 74.01 1,338,100
5/23/2022 +1.40 / +1.57% 89.60 94.60 88.00 90.50 91.96 71.26 2,058,700
5/20/2022 -1.90 / -2.09% 90.50 92.00 89.00 89.10 90.25 70.15 1,340,100
5/19/2022 0.00 / 0.00% 88.50 92.50 87.50 91.00 90.20 71.65 1,640,100
5/18/2022 +4.00 / +4.60% 88.00 93.00 87.40 91.00 91.01 71.65 1,526,600
5/17/2022 +5.60 / +6.88% 76.10 87.00 75.80 87.00 79.30 68.50 2,232,100
5/16/2022 -6.10 / -6.97% 88.00 90.00 81.40 81.40 83.96 64.09 2,561,400
5/13/2022 -6.50 / -6.91% 90.50 92.50 87.50 87.50 88.66 68.89 1,646,200
5/12/2022 -7.00 / -6.93% 99.10 101.00 94.00 94.00 96.27 74.01 1,623,400
5/11/2022 -1.00 / -0.98% 102.00 104.90 97.50 101.00 100.41 79.52 1,262,300
5/10/2022 +3.70 / +3.76% 92.00 102.50 91.60 102.00 97.17 80.31 1,709,900
5/9/2022 -7.30 / -6.91% 102.50 106.50 98.30 98.30 100.48 77.40 1,903,700
5/6/2022 +2.60 / +2.52% 99.50 108.90 99.50 105.60 105.59 83.14 3,028,100
5/5/2022 -1.00 / -0.96% 104.80 104.80 98.50 103.00 101.80 81.10 1,715,200
5/4/2022 0.00 / 0.00% 102.00 107.60 102.00 104.00 105.77 81.88 1,619,400
4/29/2022 +6.50 / +6.67% 97.00 104.00 96.30 104.00 101.01 81.88 2,242,900
4/28/2022 +2.10 / +2.20% 96.00 99.40 95.50 97.50 97.89 76.77 1,218,900
4/27/2022 +6.20 / +6.95% 88.70 95.40 87.20 95.40 92.04 75.11 1,845,400
4/26/2022 +0.10 / +0.11% 82.90 89.20 82.90 89.20 84.80 70.23 2,933,400
VHC News
01/11 VHC: CBTT Nghị quyết HĐQT thông qua sửa đổi điều lệ Công ty
16/04 VHC: Transfer of ESOP shares
10/04 VHC: Increasing contribution capital in Vinh Phuoc Food
03/04 VHC: BOD resolution dated March 29, 2024
03/04 VHC: Supplement the documents of AGM 2024 via the website
Related Companies
Volume Price Change
AAM  2,400 8.80 -2.22%
ABT  300 33.00 -1.79%
ACL  19,700 12.30 -0.40%
AGF  0 2.70 0.00%
ANV  1,468,800 28.80 -2.54%
APT  3,100 3.40 -15.00%
AVF  0 0.40 0.00%
BAF  3,843,700 26.00 -0.76%
Market Update
Last updated at 3:05:02 PM
VN-INDEX 1,174.85 -18.16/-1.52%
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.