Thursday, August 18, 2022 10:39:43 AM - Markets open
VN-INDEX 1,276.05 +0.77/+0.06%
HNX-INDEX 300.61 -1.98/-0.65%
UPCOM-INDEX 92.94 -0.13/-0.14%
Vinh Hoan Corporation (VHC : HOSE)
Consumer Goods : Farming & Fishing & Plantations
87.30 +0.40/+0.46%
10:35:00 AM
Closing price on 7/5/2022
81.30 -6.10/-6.98%
Open 85.10
High 86.80
Low 81.30
Volume 2,240,200
Split-adjusted Price 81.30

Create Alert at: 83 91 95 ...
VHC Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
7/5/2022 -6.10 / -6.98% 85.10 86.80 81.30 81.30 82.83 81.30 2,240,200
7/4/2022 -2.60 / -2.89% 90.80 90.90 83.80 87.40 88.11 87.40 1,775,500
7/1/2022 -3.50 / -3.74% 92.00 92.50 88.50 90.00 89.98 90.00 1,274,700
6/30/2022 -0.60 / -0.64% 94.50 94.50 91.00 93.50 92.64 93.50 1,282,100
6/29/2022 +2.10 / +2.28% 89.50 94.10 87.00 94.10 90.07 94.10 2,542,300
6/28/2022 -0.70 / -0.76% 92.70 93.70 88.00 92.00 91.53 92.00 2,187,400
6/27/2022 +2.70 / +3.00% 91.50 92.80 89.00 92.70 91.39 92.70 774,200
6/24/2022 -3.60 / -3.85% 95.00 95.50 90.00 90.00 92.67 90.00 959,000
6/23/2022 +6.10 / +6.97% 83.60 93.60 83.60 93.60 89.99 93.60 1,360,200
6/22/2022 -6.50 / -6.91% 94.30 95.00 87.50 87.50 88.98 87.50 3,022,800
6/21/2022 -7.00 / -6.93% 100.50 101.60 94.00 94.00 96.73 94.00 2,508,400
6/20/2022 +0.70 / +0.70% 100.00 103.90 98.80 101.00 102.09 101.00 1,972,700
6/17/2022 -1.70 / -1.67% 98.00 102.10 96.10 100.30 98.81 100.30 2,599,000
6/16/2022 +2.00 / +2.00% 102.00 105.60 99.20 102.00 102.39 102.00 2,172,900
6/15/2022 +2.00 / +2.04% 98.80 101.90 92.50 100.00 96.48 100.00 1,998,000
6/14/2022 +2.80 / +2.94% 90.60 99.50 90.60 98.00 95.48 98.00 2,877,830
6/13/2022 -7.10 / -6.94% 95.30 99.20 95.20 95.20 96.20 95.20 3,066,500
6/10/2022 -7.70 / -7.00% 109.00 110.70 102.30 102.30 105.26 102.30 3,349,100
6/9/2022 +2.00 / +1.85% 108.70 110.00 105.20 110.00 107.73 110.00 1,922,300
6/8/2022 -6.00 / -5.26% 114.20 118.00 108.00 108.00 112.77 108.00 3,009,800
6/7/2022 +5.00 / +4.59% 108.00 114.00 106.00 114.00 110.08 114.00 2,840,200
6/6/2022 -5.50 / -4.80% 114.00 115.40 109.00 109.00 112.68 109.00 2,196,600
6/3/2022 +4.00 / +3.62% 110.80 116.60 106.70 114.50 111.47 114.50 2,321,100
6/2/2022 +0.60 / +0.55% 111.20 113.60 109.00 110.50 111.76 110.50 1,771,100
6/1/2022 +7.10 / +6.91% 101.90 109.90 99.00 109.90 104.57 109.90 3,408,300
5/31/2022 -0.20 / -0.19% 102.00 105.80 100.00 102.80 102.65 102.80 1,417,500
5/30/2022 +0.50 / +0.49% 101.10 106.80 99.50 103.00 102.11 103.00 1,973,600
5/27/2022 +0.50 / +0.49% 102.00 108.00 101.00 102.50 104.78 102.50 2,673,700
5/26/2022 +1.50 / +1.49% 101.10 102.50 98.30 102.00 100.38 102.00 1,427,600
5/25/2022 +6.50 / +6.91% 95.50 100.50 95.00 100.50 98.71 100.50 2,070,000
VHC News
16/08 VHC: Contributing capital in Feed One
11/08 VHC: Resolution of General Meeting of Shareholders
27/07 VHC: Documents to collect shareholders' opinions in writing via the website
22/07 VHC: Board resolution on collecting written opinions of shareholders
15/07 VHC: Record date for collecting shareholders' opinions in writing
Related Companies
Volume Price Change
AAM  2,300 12.25 0.00%
ABT  100 40.00 0.00%
ACL  43,000 20.25 -0.25%
AGF  0 3.30 0.00%
ANV  417,600 52.10 0.97%
APT  0 3.40 0.00%
AUM  0 10.50 0.00%
AVF  0 1.20 0.00%
BAF  930,100 29.80 0.00%
Market Update
Last updated at 10:35:00 AM
VN-INDEX 1,276.05 +0.77/+0.06%
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.