Wednesday, October 16, 2024 6:10:08 AM - Markets closed
VN-INDEX 1,281.08 -5.26/-0.41%
HNX-INDEX 228.95 -1.77/-0.77%
UPCOM-INDEX 92.17 -0.21/-0.23%
Vinh Hoan Corporation (VHC : HOSE)
Consumer Goods : Farming & Fishing & Plantations
72.00 -1.20/-1.64%
3:05:01 PM
Closing price on 8/3/2022
82.60 +2.60/+3.25%
Open 80.00
High 83.30
Low 79.50
Volume 1,639,800
Split-adjusted Price 65.04

Create Alert at: 68 76 80 ...
VHC Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
8/3/2022 +2.60 / +3.25% 80.00 83.30 79.50 82.60 82.09 65.04 1,639,800
8/2/2022 -2.20 / -2.68% 82.50 82.60 80.00 80.00 80.76 62.99 790,800
8/1/2022 -0.20 / -0.24% 80.50 82.30 78.50 82.20 80.19 64.72 1,433,900
7/29/2022 0.00 / 0.00% 82.00 82.40 80.60 82.40 81.51 64.88 1,458,500
7/28/2022 +1.60 / +1.98% 81.40 82.40 81.00 82.40 81.77 64.88 787,500
7/27/2022 +2.00 / +2.54% 78.30 80.80 77.60 80.80 78.38 63.62 714,800
7/26/2022 -4.30 / -5.17% 83.20 83.50 78.30 78.80 80.08 62.04 1,158,100
7/25/2022 -0.80 / -0.95% 84.10 85.00 83.10 83.10 84.05 65.43 561,100
7/22/2022 -0.10 / -0.12% 84.00 84.50 82.70 83.90 83.61 66.06 705,300
7/21/2022 -1.80 / -2.10% 87.50 88.20 84.00 84.00 85.89 66.14 1,196,100
7/20/2022 +1.70 / +2.02% 84.50 86.90 83.70 85.80 85.39 67.55 735,700
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
VHC News
01/11 VHC: CBTT Nghị quyết HĐQT thông qua sửa đổi điều lệ Công ty
15/10 VHC: Resolution on transferring of the 2022 ESOP shares of resignation employees
02/10 VHC: Report Insider Transaction
02/10 VHC: Notification Insider Transaction - Phan Thi Bich Lien
05/09 VHC: Report Insider Transaction
Related Companies
Volume Price Change
AAM  10,200 7.00 -2.78%
ABT  500 39.80 -0.13%
ACL  1,200 11.80 -0.42%
AGF  0 2.70 0.00%
ANV  739,700 33.15 -0.75%
APT  0 3.00 0.00%
AVF  0 0.40 0.00%
BAF  3,069,700 22.70 0.44%
Market Update
Last updated at 3:05:01 PM
VN-INDEX 1,281.08 -5.26/-0.41%
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.