Friday, November 8, 2024 9:50:23 AM - Markets open
VN-INDEX 1,262.18 +2.43/+0.19%
HNX-INDEX 227.60 +0.11/+0.05%
UPCOM-INDEX 92.39 +0.07/+0.08%
Vinh Hoan Corporation (VHC : HOSE)
Consumer Goods : Farming & Fishing & Plantations
72.60 +0.10/+0.14%
9:45:00 AM
Closing price on 12/22/2022
68.30 +0.30/+0.44%
Open 68.00
High 68.30
Low 65.00
Volume 866,100
Split-adjusted Price 55.21

Create Alert at: 68 76 80 ...
VHC Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
12/22/2022 +0.30 / +0.44% 68.00 68.30 65.00 68.30 67.25 55.21 866,100
12/21/2022 -2.40 / -3.41% 69.90 69.90 66.10 68.00 67.49 54.97 420,100
12/20/2022 -0.60 / -0.85% 70.50 70.90 66.10 70.40 68.07 56.91 900,000
12/19/2022 0.00 / 0.00% 70.00 72.90 69.60 71.00 71.33 57.39 690,100
12/16/2022 +0.10 / +0.14% 70.60 71.00 68.30 71.00 69.94 57.39 1,122,100
12/15/2022 -0.90 / -1.25% 70.80 71.50 69.90 70.90 70.40 57.31 438,900
12/14/2022 +0.80 / +1.13% 71.00 72.50 69.80 71.80 70.92 58.04 369,100
12/13/2022 -0.60 / -0.84% 71.50 72.00 70.70 71.00 71.38 57.39 396,000
12/12/2022 +1.60 / +2.29% 70.00 74.10 69.60 71.60 72.30 57.88 631,400
12/9/2022 +0.30 / +0.43% 67.50 70.00 67.50 70.00 68.74 56.58 675,100
12/8/2022 -2.30 / -3.19% 72.00 72.20 67.90 69.70 70.11 56.34 1,321,800
12/7/2022 -0.20 / -0.28% 72.70 73.10 71.00 72.00 71.98 58.20 615,700
12/6/2022 +4.70 / +6.96% 67.00 72.20 65.20 72.20 71.42 58.36 1,739,900
12/5/2022 0.00 / 0.00% 68.10 69.00 66.00 67.50 67.51 54.56 640,700
12/2/2022 +1.80 / +2.74% 65.00 67.50 64.00 67.50 65.54 54.56 468,500
12/1/2022 -2.30 / -3.38% 68.00 69.20 65.50 65.70 67.04 53.11 712,200
11/30/2022 +3.20 / +4.94% 64.90 68.00 64.50 68.00 66.55 54.97 531,600
11/29/2022 +2.30 / +3.68% 62.60 65.20 62.60 64.80 64.02 52.38 424,600
11/28/2022 +2.70 / +4.52% 60.70 63.40 58.90 62.50 62.08 50.52 523,200
11/25/2022 -4.50 / -7.00% 64.30 64.30 59.80 59.80 61.02 48.34 599,600
11/24/2022 -1.80 / -2.72% 66.00 66.10 61.50 64.30 62.95 51.98 868,200
11/23/2022 -0.50 / -0.75% 66.60 66.70 65.00 66.10 65.88 53.43 348,500
11/22/2022 0.00 / 0.00% 65.70 68.60 65.10 66.60 66.53 53.84 664,100
11/21/2022 -1.30 / -1.91% 68.50 68.50 66.20 66.60 66.87 53.84 317,700
11/18/2022 -3.10 / -4.37% 70.30 70.30 67.70 67.90 68.21 54.89 549,800
11/17/2022 -1.00 / -1.39% 72.00 72.80 68.00 71.00 69.92 57.39 712,800
11/16/2022 -2.90 / -3.87% 70.20 73.50 69.70 72.00 71.97 58.20 635,600
11/15/2022 +0.40 / +0.54% 73.50 74.90 69.30 74.90 71.85 60.55 900,100
11/14/2022 -1.00 / -1.32% 75.00 75.00 72.10 74.50 73.26 60.22 338,000
11/11/2022 +0.60 / +0.80% 75.00 76.50 73.00 75.50 74.77 61.03 512,600
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  100 6.70 0.00%
ABT  0 39.90 0.00%
ACL  0 11.90 0.00%
AGF  0 2.60 0.00%
ANV  200,700 17.80 -0.28%
APT  0 2.40 0.00%
AVF  0 0.40 0.00%
BAF  137,600 22.65 -0.66%
Market Update
Last updated at 9:45:00 AM
VN-INDEX 1,262.18 +2.43/+0.19%
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.