Sunday, November 10, 2024 2:44:01 AM - Markets closed
VN-INDEX 1,252.56 -7.19/-0.57%
HNX-INDEX 226.88 -0.61/-0.27%
UPCOM-INDEX 92.15 -0.17/-0.18%
Vinh Hoan Corporation (VHC : HOSE)
Consumer Goods : Farming & Fishing & Plantations
74.60 +2.10/+2.90%
3:05:02 PM
Closing price on 11/12/2020
45.45 +1.65/+3.77%
Open 43.80
High 45.45
Low 43.55
Volume 1,249,450
Split-adjusted Price 34.72

Create Alert at: 70 78 82 ...
VHC Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
11/12/2020 +1.65 / +3.77% 43.80 45.45 43.55 45.45 44.54 34.72 1,249,450
11/11/2020 +0.20 / +0.46% 43.80 44.30 43.55 43.80 43.86 33.46 351,320
11/10/2020 -0.40 / -0.91% 44.50 44.80 43.50 43.60 44.06 33.30 453,300
11/9/2020 +1.90 / +4.51% 42.80 44.00 42.40 44.00 43.65 33.61 1,328,890
11/6/2020 -0.65 / -1.52% 42.75 42.75 41.95 42.10 42.22 32.16 162,350
11/5/2020 +0.15 / +0.35% 42.90 42.90 42.60 42.75 42.75 32.65 344,520
11/4/2020 +0.80 / +1.91% 42.15 42.60 41.90 42.60 42.34 32.54 240,330
11/3/2020 +0.30 / +0.72% 41.50 41.95 41.35 41.80 41.70 31.93 217,940
11/2/2020 +0.60 / +1.47% 41.00 41.75 40.90 41.50 41.26 31.70 109,580
10/30/2020 0.00 / 0.00% 41.50 41.50 40.85 40.90 41.00 31.24 202,710
10/29/2020 -0.20 / -0.49% 41.00 41.10 40.30 40.90 40.83 31.24 372,560
10/28/2020 -0.65 / -1.56% 41.00 41.70 40.80 41.10 41.12 31.39 374,160
10/27/2020 -0.30 / -0.71% 41.80 42.05 41.40 41.75 41.68 31.89 262,300
10/26/2020 +0.55 / +1.33% 41.50 42.80 41.35 42.05 42.41 32.12 362,830
10/23/2020 +1.20 / +2.98% 40.10 41.60 40.10 41.50 40.98 31.70 612,590
10/22/2020 -1.60 / -3.82% 41.80 41.80 40.00 40.30 40.91 30.78 1,038,220
10/21/2020 -0.80 / -1.87% 42.20 42.70 41.45 41.90 42.06 32.01 705,230
10/20/2020 -0.30 / -0.70% 42.30 42.95 42.00 42.70 42.39 32.62 256,090
10/19/2020 -0.30 / -0.69% 43.40 43.40 42.90 43.00 43.04 32.85 503,420
10/16/2020 +0.70 / +1.64% 42.80 43.30 42.30 43.30 42.96 33.07 565,900
10/15/2020 +0.10 / +0.24% 42.20 42.60 41.80 42.60 42.12 32.54 364,100
10/14/2020 +0.10 / +0.24% 42.60 42.75 42.50 42.50 42.59 32.46 281,120
10/13/2020 +0.70 / +1.68% 41.90 42.40 41.40 42.40 41.91 32.39 385,250
10/12/2020 +0.10 / +0.24% 41.60 42.10 41.00 41.70 41.70 31.85 4,990,930
10/9/2020 -1.20 / -2.80% 42.60 42.70 41.55 41.60 41.87 31.78 543,750
10/8/2020 -2.25 / -4.99% 43.10 43.50 42.10 42.80 42.82 32.69 339,100
10/7/2020 -0.10 / -0.22% 44.80 45.65 44.70 45.05 45.21 32.88 4,877,370
10/6/2020 +1.00 / +2.27% 44.30 45.60 44.30 45.15 45.04 32.96 649,350
10/5/2020 +0.40 / +0.91% 43.75 44.30 43.75 44.15 44.10 32.23 282,770
10/2/2020 -0.25 / -0.57% 44.00 44.40 43.20 43.75 43.80 31.93 398,110
VHC News
07/11 VHC: Plan for the 1st cash dividend payment in 2024
07/11 VHC: Transferring ESOP shares
05/11 VHC: Report Insider Transaction
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
Related Companies
Volume Price Change
AAM  4,300 6.78 1.19%
ABT  4,100 39.90 0.00%
ACL  17,900 11.85 -0.42%
AGF  200 2.60 0.00%
ANV  2,395,800 18.20 1.96%
APT  0 2.40 0.00%
AVF  0 0.40 0.00%
BAF  1,747,900 22.55 -1.10%
Market Update
Last updated at 3:05:02 PM
VN-INDEX 1,252.56 -7.19/-0.57%
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.