Thursday, October 10, 2024 8:21:25 PM - Markets closed
VN-INDEX 1,286.36 +4.51/+0.35%
HNX-INDEX 231.29 -0.48/-0.21%
UPCOM-INDEX 92.57 +0.12/+0.13%
Vinh Hoan Corporation (VHC : HOSE)
Consumer Goods : Farming & Fishing & Plantations
72.00 +0.50/+0.70%
3:05:02 PM
Closing price on 7/7/2022
81.60 +1.60/+2.00%
Open 79.80
High 81.80
Low 77.10
Volume 852,800
Split-adjusted Price 64.25

Create Alert at: 68 76 80 ...
VHC Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
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
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
VHC News
01/11 VHC: CBTT Nghị quyết HĐQT thông qua sửa đổi điều lệ Công ty
02/10 VHC: Report Insider Transaction
02/10 VHC: Notification Insider Transaction - Phan Thi Bich Lien
05/09 VHC: Report Insider Transaction
30/08 VHC: Report Insider Transaction
Related Companies
Volume Price Change
AAM  6,100 7.43 -0.27%
ABT  100 40.00 2.56%
ACL  12,900 11.75 -0.84%
AGF  0 2.70 0.00%
ANV  583,600 33.70 0.15%
APT  0 3.00 0.00%
AVF  0 0.40 0.00%
BAF  2,967,400 22.50 -0.22%
Market Update
Last updated at 3:05:02 PM
VN-INDEX 1,286.36 +4.51/+0.35%
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.