Vinh Hoan Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-15 | 70,900.00 | 70,900.00 | 70,100.00 | 70,400.00 | 66,167.12 | 324,800 |
| 2024-08-14 | 69,900.00 | 71,000.00 | 69,400.00 | 70,400.00 | 66,167.12 | 749,400 |
| 2024-08-13 | 69,300.00 | 69,400.00 | 68,700.00 | 69,000.00 | 64,851.30 | 162,300 |
| 2024-08-12 | 68,500.00 | 69,300.00 | 68,500.00 | 69,300.00 | 65,133.26 | 195,200 |
| 2024-08-09 | 68,600.00 | 69,500.00 | 68,400.00 | 68,900.00 | 64,757.31 | 303,100 |
| 2024-08-08 | 68,300.00 | 69,000.00 | 67,800.00 | 68,400.00 | 64,287.37 | 186,800 |
| 2024-08-07 | 68,100.00 | 68,600.00 | 68,100.00 | 68,300.00 | 64,193.39 | 189,800 |
| 2024-08-06 | 67,000.00 | 68,500.00 | 66,800.00 | 68,500.00 | 64,381.36 | 322,800 |
| 2024-08-05 | 68,800.00 | 69,500.00 | 66,600.00 | 67,000.00 | 62,971.55 | 1,030,900 |
| 2024-08-02 | 68,900.00 | 70,800.00 | 68,800.00 | 70,300.00 | 66,073.13 | 459,600 |
| 2024-08-01 | 71,000.00 | 71,200.00 | 68,200.00 | 69,400.00 | 65,227.25 | 759,300 |
| 2024-07-31 | 71,100.00 | 72,100.00 | 71,000.00 | 71,200.00 | 66,919.02 | 234,100 |
| 2024-07-30 | 72,400.00 | 72,400.00 | 71,000.00 | 71,000.00 | 66,731.05 | 306,600 |
| 2024-07-29 | 71,600.00 | 72,300.00 | 70,700.00 | 72,300.00 | 67,952.88 | 417,100 |
| 2024-07-26 | 70,300.00 | 71,600.00 | 70,300.00 | 71,500.00 | 67,200.98 | 329,300 |
| 2024-07-25 | 68,800.00 | 70,800.00 | 68,800.00 | 70,500.00 | 66,261.11 | 209,400 |
| 2024-07-24 | 71,900.00 | 71,900.00 | 69,100.00 | 70,000.00 | 65,791.17 | 770,900 |
| 2024-07-23 | 72,500.00 | 73,400.00 | 71,800.00 | 72,000.00 | 67,670.92 | 667,100 |
| 2024-07-22 | 72,700.00 | 73,300.00 | 71,700.00 | 72,500.00 | 68,140.86 | 612,800 |
| 2024-07-19 | 73,400.00 | 73,800.00 | 72,100.00 | 73,100.00 | 68,704.78 | 440,800 |
| 2024-07-18 | 72,300.00 | 72,900.00 | 71,700.00 | 72,900.00 | 68,516.81 | 524,600 |
| 2024-07-17 | 74,700.00 | 74,700.00 | 70,200.00 | 72,300.00 | 67,952.88 | 941,700 |
| 2024-07-16 | 74,400.00 | 75,000.00 | 74,000.00 | 74,000.00 | 69,550.67 | 595,700 |
| 2024-07-15 | 75,400.00 | 75,400.00 | 74,100.00 | 74,500.00 | 70,020.60 | 361,000 |
| 2024-07-12 | 73,100.00 | 75,000.00 | 73,100.00 | 74,800.00 | 70,302.57 | 1,137,000 |
| 2024-07-11 | 73,000.00 | 74,000.00 | 72,900.00 | 73,200.00 | 68,798.77 | 737,300 |
| 2024-07-10 | 74,000.00 | 74,200.00 | 73,000.00 | 73,000.00 | 68,610.79 | 578,400 |
| 2024-07-09 | 73,400.00 | 74,400.00 | 73,200.00 | 73,900.00 | 69,456.68 | 864,300 |
| 2024-07-08 | 73,100.00 | 73,700.00 | 72,800.00 | 73,200.00 | 68,798.77 | 534,800 |
| 2024-07-05 | 72,500.00 | 73,400.00 | 72,500.00 | 73,000.00 | 68,610.79 | 576,400 |
| 2024-07-04 | 73,000.00 | 73,000.00 | 72,300.00 | 72,500.00 | 68,140.86 | 236,100 |
| 2024-07-03 | 72,100.00 | 72,900.00 | 71,600.00 | 72,600.00 | 68,234.84 | 807,400 |
| 2024-07-02 | 71,300.00 | 71,800.00 | 71,200.00 | 71,700.00 | 67,388.96 | 337,000 |
| 2024-07-01 | 70,500.00 | 71,500.00 | 70,100.00 | 71,300.00 | 67,013.01 | 640,400 |
| 2024-06-28 | 71,900.00 | 72,100.00 | 70,000.00 | 70,100.00 | 65,885.16 | 1,170,000 |
| 2024-06-27 | 72,600.00 | 72,900.00 | 71,700.00 | 71,900.00 | 67,576.93 | 889,900 |
| 2024-06-26 | 72,000.00 | 72,100.00 | 71,000.00 | 72,100.00 | 67,764.91 | 655,200 |
| 2024-06-25 | 71,500.00 | 72,200.00 | 71,500.00 | 72,000.00 | 67,670.92 | 626,700 |
| 2024-06-24 | 73,900.00 | 74,000.00 | 71,300.00 | 71,500.00 | 67,200.98 | 2,178,800 |
| 2024-06-21 | 75,500.00 | 75,800.00 | 73,700.00 | 73,800.00 | 69,362.69 | 2,391,700 |
| 2024-06-20 | 75,600.00 | 76,000.00 | 74,100.00 | 75,100.00 | 70,584.53 | 1,568,900 |
| 2024-06-19 | 77,200.00 | 80,300.00 | 75,800.00 | 75,800.00 | 71,242.44 | 4,324,300 |
| 2024-06-18 | 76,000.00 | 77,100.00 | 75,000.00 | 76,700.00 | 72,088.33 | 1,221,000 |
| 2024-06-17 | 74,700.00 | 76,400.00 | 74,000.00 | 75,500.00 | 70,960.48 | 1,058,800 |
| 2024-06-14 | 78,000.00 | 78,000.00 | 74,800.00 | 74,800.00 | 70,302.57 | 1,449,900 |
| 2024-06-13 | 76,200.00 | 77,500.00 | 75,700.00 | 77,500.00 | 72,840.23 | 2,217,900 |
| 2024-06-12 | 75,300.00 | 76,000.00 | 74,600.00 | 76,000.00 | 71,430.42 | 799,100 |
| 2024-06-11 | 76,600.00 | 76,600.00 | 74,800.00 | 75,300.00 | 70,772.50 | 1,106,700 |
| 2024-06-10 | 74,000.00 | 77,000.00 | 73,900.00 | 76,000.00 | 71,430.42 | 2,397,100 |
| 2024-06-07 | 73,300.00 | 73,800.00 | 73,200.00 | 73,800.00 | 69,362.69 | 418,000 |
| 2024-06-06 | 73,900.00 | 74,100.00 | 72,500.00 | 73,200.00 | 68,798.77 | 1,182,500 |
| 2024-06-05 | 74,800.00 | 75,000.00 | 73,900.00 | 73,900.00 | 69,456.68 | 562,800 |
| 2024-06-04 | 75,300.00 | 75,300.00 | 73,700.00 | 74,000.00 | 69,550.67 | 860,800 |
| 2024-06-03 | 74,900.00 | 75,200.00 | 74,100.00 | 74,600.00 | 70,114.59 | 946,600 |
| 2024-05-31 | 74,200.00 | 74,800.00 | 73,600.00 | 74,000.00 | 69,550.67 | 848,000 |
| 2024-05-30 | 72,300.00 | 74,000.00 | 72,200.00 | 73,600.00 | 69,174.72 | 1,329,000 |
| 2024-05-29 | 73,900.00 | 75,600.00 | 72,800.00 | 72,800.00 | 68,422.82 | 1,347,700 |
| 2024-05-28 | 73,600.00 | 73,900.00 | 72,900.00 | 73,600.00 | 69,174.72 | 788,100 |
| 2024-05-27 | 73,000.00 | 73,300.00 | 72,500.00 | 72,900.00 | 68,516.81 | 821,800 |
| 2024-05-24 | 76,400.00 | 76,400.00 | 72,500.00 | 73,200.00 | 68,798.77 | 2,188,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-09-29 | 2,000.0000 VND |
| 2024-12-05 | 2,000.0000 VND |
| 2024-02-19 | 2,000.0000 VND |
| 2022-10-20 | 1,999.9992 VND |
| 2021-12-21 | 1,999.9992 VND |
| 2020-10-08 | 1,999.9992 VND |
| 2019-05-17 | 1,999.9993 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.