Vinh Hoan Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 75,700.00 | 76,700.00 | 75,500.00 | 76,700.00 | 72,088.33 | 1,028,600 |
| 2024-05-22 | 77,700.00 | 78,200.00 | 75,800.00 | 75,900.00 | 71,336.43 | 1,770,500 |
| 2024-05-21 | 76,000.00 | 77,500.00 | 75,600.00 | 77,500.00 | 72,840.23 | 1,427,600 |
| 2024-05-20 | 76,300.00 | 77,700.00 | 75,700.00 | 76,000.00 | 71,430.42 | 1,968,000 |
| 2024-05-17 | 75,300.00 | 76,400.00 | 74,300.00 | 75,700.00 | 71,148.45 | 1,329,900 |
| 2024-05-16 | 76,000.00 | 76,300.00 | 74,800.00 | 74,900.00 | 70,396.55 | 1,524,100 |
| 2024-05-15 | 76,600.00 | 76,800.00 | 75,200.00 | 75,700.00 | 71,148.45 | 1,203,400 |
| 2024-05-14 | 75,000.00 | 76,200.00 | 73,800.00 | 76,000.00 | 71,430.42 | 1,354,600 |
| 2024-05-13 | 77,000.00 | 77,800.00 | 74,100.00 | 74,700.00 | 70,208.58 | 1,987,700 |
| 2024-05-10 | 79,700.00 | 80,000.00 | 76,500.00 | 77,000.00 | 72,370.29 | 1,067,700 |
| 2024-05-09 | 79,000.00 | 82,200.00 | 77,500.00 | 78,500.00 | 73,780.10 | 4,404,000 |
| 2024-05-08 | 75,700.00 | 77,000.00 | 74,700.00 | 76,900.00 | 72,276.30 | 1,132,300 |
| 2024-05-07 | 76,000.00 | 77,800.00 | 75,500.00 | 76,400.00 | 71,806.37 | 979,000 |
| 2024-05-06 | 75,400.00 | 75,500.00 | 74,300.00 | 75,500.00 | 70,960.48 | 754,400 |
| 2024-05-03 | 76,700.00 | 76,700.00 | 74,000.00 | 74,600.00 | 70,114.59 | 755,500 |
| 2024-05-02 | 74,000.00 | 75,900.00 | 73,300.00 | 75,900.00 | 71,336.43 | 539,200 |
| 2024-04-26 | 73,100.00 | 76,000.00 | 73,000.00 | 74,000.00 | 69,550.67 | 536,400 |
| 2024-04-25 | 74,400.00 | 74,400.00 | 73,000.00 | 74,000.00 | 69,550.67 | 239,000 |
| 2024-04-24 | 71,300.00 | 74,500.00 | 71,000.00 | 74,400.00 | 69,926.62 | 582,800 |
| 2024-04-23 | 71,800.00 | 71,800.00 | 70,000.00 | 70,400.00 | 66,167.12 | 261,700 |
| 2024-04-22 | 69,700.00 | 71,400.00 | 69,500.00 | 71,400.00 | 67,107.00 | 394,100 |
| 2024-04-19 | 69,600.00 | 70,500.00 | 68,800.00 | 69,500.00 | 65,321.24 | 535,000 |
| 2024-04-17 | 70,400.00 | 71,800.00 | 69,800.00 | 70,000.00 | 65,791.17 | 636,700 |
| 2024-04-16 | 69,800.00 | 70,100.00 | 69,000.00 | 70,100.00 | 65,885.16 | 975,400 |
| 2024-04-15 | 74,700.00 | 74,800.00 | 70,000.00 | 70,000.00 | 65,791.17 | 863,000 |
| 2024-04-12 | 74,900.00 | 74,900.00 | 73,700.00 | 74,600.00 | 70,114.59 | 344,600 |
| 2024-04-11 | 73,500.00 | 73,800.00 | 72,800.00 | 73,500.00 | 69,080.73 | 487,500 |
| 2024-04-10 | 74,500.00 | 75,300.00 | 74,000.00 | 74,000.00 | 69,550.67 | 402,900 |
| 2024-04-09 | 73,500.00 | 74,200.00 | 73,400.00 | 74,200.00 | 69,738.64 | 298,300 |
| 2024-04-08 | 73,800.00 | 74,800.00 | 72,800.00 | 73,700.00 | 69,268.71 | 496,300 |
| 2024-04-05 | 75,000.00 | 75,000.00 | 73,500.00 | 73,900.00 | 69,456.68 | 764,200 |
| 2024-04-04 | 76,700.00 | 76,900.00 | 75,200.00 | 75,200.00 | 70,678.52 | 922,000 |
| 2024-04-03 | 76,400.00 | 77,600.00 | 75,800.00 | 76,700.00 | 72,088.33 | 799,200 |
| 2024-04-02 | 76,600.00 | 76,600.00 | 74,900.00 | 76,200.00 | 71,618.39 | 1,621,000 |
| 2024-04-01 | 78,500.00 | 78,500.00 | 76,800.00 | 77,000.00 | 72,370.29 | 667,000 |
| 2024-03-29 | 79,300.00 | 79,300.00 | 78,200.00 | 78,400.00 | 73,686.11 | 532,300 |
| 2024-03-28 | 77,600.00 | 80,000.00 | 77,100.00 | 79,300.00 | 74,532.00 | 1,626,900 |
| 2024-03-27 | 77,000.00 | 77,600.00 | 76,300.00 | 77,000.00 | 72,370.29 | 553,500 |
| 2024-03-26 | 75,500.00 | 78,000.00 | 74,900.00 | 76,600.00 | 71,994.34 | 509,900 |
| 2024-03-25 | 77,300.00 | 77,300.00 | 75,500.00 | 75,500.00 | 70,960.48 | 962,500 |
| 2024-03-22 | 76,300.00 | 78,400.00 | 75,600.00 | 77,300.00 | 72,652.25 | 996,900 |
| 2024-03-21 | 77,500.00 | 79,500.00 | 76,200.00 | 76,300.00 | 71,712.38 | 1,267,800 |
| 2024-03-20 | 77,700.00 | 77,700.00 | 75,700.00 | 76,700.00 | 72,088.33 | 477,500 |
| 2024-03-19 | 77,800.00 | 77,800.00 | 75,000.00 | 77,200.00 | 72,558.26 | 767,800 |
| 2024-03-18 | 77,200.00 | 78,200.00 | 71,800.00 | 77,000.00 | 72,370.29 | 1,968,700 |
| 2024-03-15 | 77,000.00 | 78,400.00 | 75,500.00 | 77,100.00 | 72,464.28 | 1,161,300 |
| 2024-03-14 | 78,100.00 | 78,200.00 | 76,700.00 | 77,000.00 | 72,370.29 | 1,227,200 |
| 2024-03-13 | 76,000.00 | 79,900.00 | 75,400.00 | 78,100.00 | 73,404.15 | 1,228,500 |
| 2024-03-12 | 73,500.00 | 76,400.00 | 73,200.00 | 74,900.00 | 70,396.55 | 1,096,500 |
| 2024-03-11 | 74,300.00 | 77,800.00 | 74,300.00 | 74,800.00 | 70,302.57 | 1,435,800 |
| 2024-03-08 | 76,500.00 | 76,700.00 | 74,700.00 | 74,900.00 | 70,396.55 | 1,462,400 |
| 2024-03-07 | 74,200.00 | 76,500.00 | 73,500.00 | 76,500.00 | 71,900.35 | 1,214,900 |
| 2024-03-06 | 73,300.00 | 74,500.00 | 72,600.00 | 74,500.00 | 70,020.60 | 999,300 |
| 2024-03-05 | 72,900.00 | 74,200.00 | 72,400.00 | 73,300.00 | 68,892.76 | 968,000 |
| 2024-03-04 | 75,000.00 | 75,000.00 | 72,500.00 | 73,300.00 | 68,892.76 | 1,337,200 |
| 2024-03-01 | 74,000.00 | 74,000.00 | 72,500.00 | 73,600.00 | 69,174.72 | 981,500 |
| 2024-02-29 | 71,200.00 | 73,500.00 | 70,600.00 | 73,500.00 | 69,080.73 | 1,498,500 |
| 2024-02-28 | 70,900.00 | 71,700.00 | 69,600.00 | 71,400.00 | 67,107.00 | 1,989,400 |
| 2024-02-27 | 70,300.00 | 71,200.00 | 69,500.00 | 70,700.00 | 66,449.08 | 1,426,100 |
| 2024-02-26 | 65,300.00 | 69,100.00 | 64,900.00 | 69,100.00 | 64,945.29 | 2,844,300 |
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.