Monday, May 29, 2023 11:53:33 AM - Markets open
VN-INDEX 1,073.02 +9.26/+0.87%
HNX-INDEX 219.38 +1.74/+0.80%
UPCOM-INDEX 81.03 +0.45/+0.56%
Vinh Hoan Corporation (VHC : HOSE)
Consumer Goods : Farming & Fishing & Plantations
57.40 -0.10/-0.17%
11:45:02 AM
Closing price on 9/21/2022
83.40 -1.60/-1.88%
Open 83.70
High 84.70
Low 81.50
Volume 859,400
Split-adjusted Price 81.23

Create Alert at: 54 60 63 ...
VHC Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
9/21/2022 -1.60 / -1.88% 83.70 84.70 81.50 83.40 82.64 81.23 859,400
9/20/2022 +1.30 / +1.55% 84.10 86.00 83.10 85.00 84.20 82.79 695,700
9/19/2022 -6.30 / -7.00% 89.90 89.90 83.70 83.70 85.91 81.53 1,173,200
9/16/2022 -1.30 / -1.42% 91.00 91.60 88.00 90.00 89.60 87.66 1,267,600
9/15/2022 +1.00 / +1.11% 91.80 93.00 90.60 91.30 92.00 88.93 932,600
9/14/2022 -0.50 / -0.55% 89.50 90.80 89.00 90.30 89.87 87.95 553,600
9/13/2022 +0.60 / +0.67% 90.00 92.10 90.00 90.80 90.91 88.44 827,200
9/12/2022 0.00 / 0.00% 91.00 91.00 89.60 90.20 89.98 87.86 705,900
9/9/2022 +2.30 / +2.62% 89.00 90.20 87.60 90.20 88.83 87.86 890,300
9/8/2022 0.00 / 0.00% 88.90 89.80 87.50 87.90 88.40 85.62 704,300
9/7/2022 -3.50 / -3.83% 91.40 91.90 87.90 87.90 89.79 85.62 1,236,000
9/6/2022 -1.40 / -1.51% 93.90 94.20 91.40 91.40 93.11 89.03 1,277,300
9/5/2022 -0.60 / -0.64% 93.40 94.00 92.70 92.80 92.99 90.39 663,900
8/31/2022 +3.00 / +3.32% 89.90 93.90 89.90 93.40 92.19 90.97 1,269,400
8/30/2022 +1.40 / +1.57% 90.70 91.90 89.20 90.40 90.68 88.05 1,187,000
8/29/2022 -0.80 / -0.89% 87.10 89.00 86.90 89.00 87.81 86.69 1,076,000
8/26/2022 +0.70 / +0.79% 89.70 91.00 89.00 89.80 89.99 87.47 1,206,800
8/25/2022 +1.40 / +1.60% 87.70 89.20 87.60 89.10 88.30 86.79 889,000
8/24/2022 +1.60 / +1.86% 86.30 89.30 86.20 87.70 87.86 85.42 833,600
8/23/2022 +0.20 / +0.23% 85.00 86.50 84.80 86.10 85.76 83.86 719,100
8/22/2022 0.00 / 0.00% 84.50 86.10 84.10 85.90 84.87 83.67 757,000
8/19/2022 -1.20 / -1.38% 86.80 87.60 85.60 85.90 86.75 83.67 706,400
8/18/2022 +0.20 / +0.23% 86.90 87.90 86.20 87.10 87.12 84.84 583,300
8/17/2022 +0.10 / +0.12% 87.00 89.60 86.80 86.90 88.44 84.64 1,271,900
8/16/2022 -1.00 / -1.14% 87.90 87.90 86.80 86.80 87.22 84.55 583,700
8/15/2022 +0.80 / +0.92% 87.50 88.00 87.00 87.80 87.45 85.52 807,700
8/12/2022 +2.90 / +3.45% 84.70 87.60 83.60 87.00 86.07 84.74 1,669,800
8/11/2022 +0.40 / +0.48% 84.20 86.20 83.70 84.10 84.81 81.92 1,054,900
8/10/2022 -0.80 / -0.95% 84.00 85.80 83.70 83.70 84.41 81.53 607,700
8/9/2022 -1.50 / -1.74% 86.50 86.50 84.10 84.50 85.17 82.31 879,100
VHC News
17/05 VHC: Resolution on the AGM 2023 (source VHC)
16/05 VHC: Change in personnel
10/05 VHC: Notice of business location in Long An
09/05 VHC: BoD approves to issue shares the ESOP
21/04 VHC: Holding AGM 2023
Related Companies
Volume Price Change
AAM  600 10.60 -2.30%
ABT  600 31.60 -0.32%
ACL  35,200 11.40 -0.44%
AGF  0 2.20 0.00%
ANV  384,800 32.30 1.25%
APT  0 2.50 0.00%
AVF  0 0.60 0.00%
BAF  1,268,300 23.50 -0.84%
Market Update
Last updated at 11:45:01 AM
VN-INDEX 1,073.02 +9.26/+0.87%
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.