Thursday, December 8, 2022 8:33:24 PM - Markets open
VN-INDEX 1,050.53 +9.51/+0.91%
HNX-INDEX 215.37 +5.44/+2.59%
UPCOM-INDEX 71.62 +1.17/+1.66%
Vinh Hoan Corporation (VHC : HOSE)
Consumer Goods : Farming & Fishing & Plantations
69.70 -2.30/-3.19%
3:05:04 PM
Closing price on 7/11/2022
75.10 -5.40/-6.71%
Open 79.20
High 80.00
Low 74.90
Volume 1,481,000
Split-adjusted Price 73.15

Create Alert at: 66 72 75 ...
VHC Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
7/11/2022 -5.40 / -6.71% 79.20 80.00 74.90 75.10 76.64 73.15 1,481,000
7/8/2022 -1.10 / -1.35% 82.90 83.10 80.50 80.50 81.79 78.41 594,200
7/7/2022 +1.60 / +2.00% 79.80 81.80 77.10 81.60 80.25 79.48 852,800
7/6/2022 -1.30 / -1.60% 79.00 84.90 78.00 80.00 80.44 77.92 1,647,700
7/5/2022 -6.10 / -6.98% 85.10 86.80 81.30 81.30 82.83 79.19 2,240,200
7/4/2022 -2.60 / -2.89% 90.80 90.90 83.80 87.40 88.11 85.13 1,775,500
7/1/2022 -3.50 / -3.74% 92.00 92.50 88.50 90.00 89.98 87.66 1,274,700
6/30/2022 -0.60 / -0.64% 94.50 94.50 91.00 93.50 92.64 91.07 1,282,100
6/29/2022 +2.10 / +2.28% 89.50 94.10 87.00 94.10 90.07 91.66 2,542,300
6/28/2022 -0.70 / -0.76% 92.70 93.70 88.00 92.00 91.53 89.61 2,187,400
6/27/2022 +2.70 / +3.00% 91.50 92.80 89.00 92.70 91.39 90.29 774,200
6/24/2022 -3.60 / -3.85% 95.00 95.50 90.00 90.00 92.67 87.66 959,000
6/23/2022 +6.10 / +6.97% 83.60 93.60 83.60 93.60 89.99 91.17 1,360,200
6/22/2022 -6.50 / -6.91% 94.30 95.00 87.50 87.50 88.98 85.23 3,022,800
6/21/2022 -7.00 / -6.93% 100.50 101.60 94.00 94.00 96.73 91.56 2,508,400
6/20/2022 +0.70 / +0.70% 100.00 103.90 98.80 101.00 102.09 98.38 1,972,700
6/17/2022 -1.70 / -1.67% 98.00 102.10 96.10 100.30 98.81 97.69 2,599,000
6/16/2022 +2.00 / +2.00% 102.00 105.60 99.20 102.00 102.39 99.35 2,172,900
6/15/2022 +2.00 / +2.04% 98.80 101.90 92.50 100.00 96.48 97.40 1,998,000
6/14/2022 +2.80 / +2.94% 90.60 99.50 90.60 98.00 95.48 95.45 2,877,830
6/13/2022 -7.10 / -6.94% 95.30 99.20 95.20 95.20 96.20 92.73 3,066,500
6/10/2022 -7.70 / -7.00% 109.00 110.70 102.30 102.30 105.26 99.64 3,349,100
6/9/2022 +2.00 / +1.85% 108.70 110.00 105.20 110.00 107.73 107.14 1,922,300
6/8/2022 -6.00 / -5.26% 114.20 118.00 108.00 108.00 112.77 105.19 3,009,800
6/7/2022 +5.00 / +4.59% 108.00 114.00 106.00 114.00 110.08 111.04 2,840,200
6/6/2022 -5.50 / -4.80% 114.00 115.40 109.00 109.00 112.68 106.17 2,196,600
6/3/2022 +4.00 / +3.62% 110.80 116.60 106.70 114.50 111.47 111.53 2,321,100
6/2/2022 +0.60 / +0.55% 111.20 113.60 109.00 110.50 111.76 107.63 1,771,100
6/1/2022 +7.10 / +6.91% 101.90 109.90 99.00 109.90 104.57 107.05 3,408,300
5/31/2022 -0.20 / -0.19% 102.00 105.80 100.00 102.80 102.65 100.13 1,417,500
VHC News
07/12 VHC: Report on ownership change of Group of related foreign investors
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
Related Companies
Volume Price Change
AAM  3,000 12.15 -0.41%
ABT  400 37.45 3.03%
ACL  179,600 11.55 -2.94%
AGF  0 2.20 0.00%
ANV  1,636,600 23.75 -3.06%
APT  0 2.40 0.00%
AUM  0 10.50 0.00%
AVF  0 0.80 0.00%
BAF  3,277,800 18.10 0.84%
Market Update
Last updated at 3:05:04 PM
VN-INDEX 1,050.53 +9.51/+0.91%
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.