Friday, March 1, 2024 8:16:59 PM - Markets open
VN-INDEX 1,258.28 +5.55/+0.44%
HNX-INDEX 236.43 +0.97/+0.41%
UPCOM-INDEX 91.16 +0.53/+0.58%
Vinh Hoan Corporation (VHC : HOSE)
Consumer Goods : Farming & Fishing & Plantations
73.60 +0.10/+0.14%
3:05:00 PM
Closing price on 9/10/2021
52.00 +1.50/+2.97%
Open 50.50
High 53.30
Low 50.50
Volume 4,168,200
Split-adjusted Price 39.72

Create Alert at: 69 77 81 ...
VHC Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
9/10/2021 +1.50 / +2.97% 50.50 53.30 50.50 52.00 52.32 39.72 4,168,200
9/9/2021 +1.70 / +3.48% 48.90 50.60 48.70 50.50 49.53 38.57 1,569,000
9/8/2021 -0.20 / -0.41% 49.00 50.20 48.50 48.80 49.00 37.28 2,107,000
9/7/2021 -2.40 / -4.67% 51.40 51.50 48.50 49.00 50.00 37.43 3,017,800
9/6/2021 +1.40 / +2.80% 50.10 51.80 49.50 51.40 50.69 39.26 3,786,300
9/1/2021 +0.45 / +0.91% 49.00 50.80 48.75 50.00 50.10 38.19 3,043,800
8/31/2021 -0.45 / -0.90% 50.90 50.90 49.15 49.55 50.08 37.85 3,423,300
8/30/2021 +3.20 / +6.84% 47.50 50.00 47.00 50.00 49.44 38.19 5,881,500
8/27/2021 +1.10 / +2.41% 45.70 46.90 44.80 46.80 46.09 35.75 1,864,100
8/26/2021 +0.90 / +2.01% 44.80 46.35 43.90 45.70 45.09 34.91 2,186,200
8/25/2021 +0.55 / +1.24% 44.10 45.10 43.80 44.80 44.54 34.22 1,313,100
8/24/2021 +1.70 / +4.00% 42.55 44.25 41.50 44.25 43.27 33.80 3,112,000
8/23/2021 -2.55 / -5.65% 44.40 45.50 42.55 42.55 43.63 32.50 3,140,900
8/20/2021 -2.50 / -5.25% 47.60 47.60 44.30 45.10 45.99 34.45 3,863,100
8/19/2021 0.00 / 0.00% 47.70 48.50 47.20 47.60 47.87 36.36 2,683,400
8/18/2021 +1.40 / +3.03% 45.90 48.50 45.90 47.60 47.73 36.36 4,645,400
8/17/2021 +0.30 / +0.65% 45.50 46.50 45.50 46.20 46.18 35.29 1,986,800
8/16/2021 +0.80 / +1.77% 46.90 47.20 45.80 45.90 46.56 35.06 3,412,000
8/13/2021 +2.95 / +7.00% 42.80 45.10 42.70 45.10 43.81 34.45 4,725,600
8/12/2021 +0.15 / +0.36% 42.00 42.55 41.65 42.15 42.19 32.20 1,390,200
8/11/2021 -0.90 / -2.10% 42.90 43.50 42.00 42.00 42.58 32.08 1,552,600
8/10/2021 +0.40 / +0.94% 42.80 43.45 42.20 42.90 42.92 32.77 2,381,900
8/9/2021 +0.70 / +1.67% 41.50 42.70 41.30 42.50 42.29 32.46 1,789,300
8/6/2021 -0.40 / -0.95% 42.25 42.30 41.60 41.80 41.91 31.93 1,049,300
8/5/2021 +1.45 / +3.56% 40.75 42.70 40.75 42.20 41.97 32.23 1,709,000
8/4/2021 +0.50 / +1.24% 40.15 41.20 39.70 40.75 40.27 31.13 1,931,200
8/3/2021 -0.35 / -0.86% 40.50 40.80 40.10 40.25 40.32 30.74 1,574,500
8/2/2021 -0.50 / -1.22% 40.75 41.10 40.25 40.60 40.65 31.01 1,462,700
7/30/2021 +0.10 / +0.24% 41.00 41.55 40.95 41.10 41.21 31.39 1,205,700
7/29/2021 -0.20 / -0.49% 41.50 41.60 40.90 41.00 41.08 31.32 1,005,900
VHC News
01/11 VHC: CBTT Nghị quyết HĐQT thông qua sửa đổi điều lệ Công ty
10:00 VHC: Thông báo về việc giao dịch cổ phiếu thay đổi đăng ký niêm yết
26/02 VHC: Plan for 2024 AGM
16/02 VHC: Announcement of the change of listing
05/02 VHC: Decision on the change of listing
Related Companies
Volume Price Change
AAM  1,200 9.53 2.14%
ABT  3,700 36.20 3.43%
ACL  17,700 13.20 0.00%
AGF  200 2.80 3.70%
ANV  1,665,200 34.40 -0.58%
APT  300 3.50 12.90%
AVF  0 0.40 0.00%
BAF  5,508,900 27.00 0.56%
Market Update
Last updated at 3:05:02 PM
VN-INDEX 1,258.28 +5.55/+0.44%
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.