Wednesday, February 21, 2024 5:59:07 PM - Markets open
VN-INDEX 1,230.04 -0.02/0.00%
HNX-INDEX 233.84 +0.35/+0.15%
UPCOM-INDEX 90.61 +0.08/+0.09%
Vinh Hoan Corporation (VHC : HOSE)
Consumer Goods : Farming & Fishing & Plantations
63.70 -0.40/-0.62%
3:04:59 PM
Closing price on 7/19/2022
84.10 +0.20/+0.24%
Open 83.90
High 85.40
Low 83.10
Volume 897,700
Split-adjusted Price 66.22

Create Alert at: 60 66 69 ...
VHC Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
7/19/2022 +0.20 / +0.24% 83.90 85.40 83.10 84.10 84.31 66.22 897,700
7/18/2022 +3.40 / +4.22% 81.90 84.60 80.50 83.90 82.35 66.06 997,300
7/15/2022 +0.50 / +0.63% 80.10 81.50 79.10 80.50 80.53 63.38 671,200
7/14/2022 +0.40 / +0.50% 77.60 80.00 77.50 80.00 78.50 62.99 881,100
7/13/2022 -0.70 / -0.87% 81.60 82.20 79.60 79.60 81.12 62.67 654,300
7/12/2022 +5.20 / +6.92% 75.50 80.30 74.50 80.30 78.27 63.22 1,194,900
7/11/2022 -5.40 / -6.71% 79.20 80.00 74.90 75.10 76.64 59.13 1,481,000
7/8/2022 -1.10 / -1.35% 82.90 83.10 80.50 80.50 81.79 63.38 594,200
7/7/2022 +1.60 / +2.00% 79.80 81.80 77.10 81.60 80.25 64.25 852,800
7/6/2022 -1.30 / -1.60% 79.00 84.90 78.00 80.00 80.44 62.99 1,647,700
7/5/2022 -6.10 / -6.98% 85.10 86.80 81.30 81.30 82.83 64.01 2,240,200
7/4/2022 -2.60 / -2.89% 90.80 90.90 83.80 87.40 88.11 68.81 1,775,500
7/1/2022 -3.50 / -3.74% 92.00 92.50 88.50 90.00 89.98 70.86 1,274,700
6/30/2022 -0.60 / -0.64% 94.50 94.50 91.00 93.50 92.64 73.62 1,282,100
6/29/2022 +2.10 / +2.28% 89.50 94.10 87.00 94.10 90.07 74.09 2,542,300
6/28/2022 -0.70 / -0.76% 92.70 93.70 88.00 92.00 91.53 72.44 2,187,400
6/27/2022 +2.70 / +3.00% 91.50 92.80 89.00 92.70 91.39 72.99 774,200
6/24/2022 -3.60 / -3.85% 95.00 95.50 90.00 90.00 92.67 70.86 959,000
6/23/2022 +6.10 / +6.97% 83.60 93.60 83.60 93.60 89.99 73.70 1,360,200
6/22/2022 -6.50 / -6.91% 94.30 95.00 87.50 87.50 88.98 68.89 3,022,800
6/21/2022 -7.00 / -6.93% 100.50 101.60 94.00 94.00 96.73 74.01 2,508,400
6/20/2022 +0.70 / +0.70% 100.00 103.90 98.80 101.00 102.09 79.52 1,972,700
6/17/2022 -1.70 / -1.67% 98.00 102.10 96.10 100.30 98.81 78.97 2,599,000
6/16/2022 +2.00 / +2.00% 102.00 105.60 99.20 102.00 102.39 80.31 2,172,900
6/15/2022 +2.00 / +2.04% 98.80 101.90 92.50 100.00 96.48 78.73 1,998,000
6/14/2022 +2.80 / +2.94% 90.60 99.50 90.60 98.00 95.48 77.16 2,877,830
6/13/2022 -7.10 / -6.94% 95.30 99.20 95.20 95.20 96.20 74.96 3,066,500
6/10/2022 -7.70 / -7.00% 109.00 110.70 102.30 102.30 105.26 80.55 3,349,100
6/9/2022 +2.00 / +1.85% 108.70 110.00 105.20 110.00 107.73 86.61 1,922,300
6/8/2022 -6.00 / -5.26% 114.20 118.00 108.00 108.00 112.77 85.03 3,009,800
VHC News
01/11 VHC: CBTT Nghị quyết HĐQT thông qua sửa đổi điều lệ Công ty
01/03 VHC: Thông báo về việc giao dịch cổ phiếu thay đổi đăng ký niêm yết
16/02 VHC: Announcement of the change of listing
05/02 VHC: Decision on the change of listing
22/01 VHC: Change in the 16th Business registration certificate
Related Companies
Volume Price Change
AAM  100 9.16 0.11%
ABT  0 35.45 0.00%
ACL  9,400 12.25 -0.41%
AGF  0 2.70 0.00%
ANV  1,565,700 30.70 -1.29%
APT  0 2.70 0.00%
AVF  0 0.40 0.00%
BAF  2,833,200 25.25 0.60%
Market Update
Last updated at 3:05:00 PM
VN-INDEX 1,230.04 -0.02/0.00%
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.