Vinh Hoan Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-23 | 64,700.00 | 66,800.00 | 64,500.00 | 64,600.00 | 60,715.85 | 2,037,400 |
| 2024-02-22 | 63,600.00 | 64,700.00 | 63,500.00 | 64,200.00 | 60,339.90 | 584,700 |
| 2024-02-21 | 64,000.00 | 64,000.00 | 63,100.00 | 63,700.00 | 59,869.97 | 955,100 |
| 2024-02-20 | 65,000.00 | 65,000.00 | 64,100.00 | 64,100.00 | 60,245.92 | 1,050,800 |
| 2024-02-19 | 65,200.00 | 65,200.00 | 64,400.00 | 65,000.00 | 61,091.80 | 708,200 |
| 2024-02-16 | 65,600.00 | 67,400.00 | 65,600.00 | 66,700.00 | 60,809.84 | 703,200 |
| 2024-02-15 | 66,000.00 | 66,000.00 | 65,500.00 | 65,800.00 | 59,989.32 | 683,700 |
| 2024-02-07 | 65,800.00 | 66,100.00 | 65,800.00 | 65,800.00 | 59,989.32 | 467,300 |
| 2024-02-06 | 65,800.00 | 65,900.00 | 65,400.00 | 65,600.00 | 59,806.98 | 433,100 |
| 2024-02-05 | 65,000.00 | 65,500.00 | 64,900.00 | 65,400.00 | 59,624.64 | 453,900 |
| 2024-02-02 | 64,700.00 | 65,500.00 | 63,900.00 | 65,300.00 | 59,533.47 | 843,500 |
| 2024-02-01 | 63,900.00 | 64,500.00 | 63,600.00 | 64,500.00 | 58,804.12 | 462,300 |
| 2024-01-31 | 65,000.00 | 65,200.00 | 63,700.00 | 63,700.00 | 58,074.77 | 501,200 |
| 2024-01-30 | 63,500.00 | 64,700.00 | 63,200.00 | 64,700.00 | 58,986.46 | 674,000 |
| 2024-01-29 | 63,500.00 | 63,900.00 | 63,500.00 | 63,500.00 | 57,892.43 | 392,700 |
| 2024-01-26 | 63,500.00 | 64,500.00 | 63,400.00 | 63,700.00 | 58,074.77 | 821,500 |
| 2024-01-25 | 62,600.00 | 63,500.00 | 62,600.00 | 62,800.00 | 57,254.24 | 307,900 |
| 2024-01-24 | 63,500.00 | 63,500.00 | 62,600.00 | 62,600.00 | 57,071.90 | 1,046,900 |
| 2024-01-23 | 63,600.00 | 64,000.00 | 63,500.00 | 63,500.00 | 57,892.43 | 624,600 |
| 2024-01-22 | 64,300.00 | 64,300.00 | 63,200.00 | 64,000.00 | 58,348.27 | 582,500 |
| 2024-01-19 | 64,900.00 | 65,100.00 | 64,000.00 | 64,000.00 | 58,348.27 | 556,000 |
| 2024-01-18 | 64,700.00 | 65,000.00 | 64,000.00 | 64,200.00 | 58,530.61 | 331,800 |
| 2024-01-17 | 64,900.00 | 65,800.00 | 64,200.00 | 64,400.00 | 58,712.95 | 382,200 |
| 2024-01-16 | 64,000.00 | 64,600.00 | 63,800.00 | 64,500.00 | 58,804.12 | 277,000 |
| 2024-01-15 | 65,400.00 | 65,900.00 | 64,000.00 | 64,000.00 | 58,348.27 | 285,300 |
| 2024-01-12 | 64,800.00 | 66,700.00 | 64,800.00 | 65,400.00 | 59,624.64 | 776,000 |
| 2024-01-11 | 64,900.00 | 65,000.00 | 64,100.00 | 64,700.00 | 58,986.46 | 273,200 |
| 2024-01-10 | 66,100.00 | 66,400.00 | 64,200.00 | 65,000.00 | 59,259.96 | 359,700 |
| 2024-01-09 | 66,900.00 | 66,900.00 | 65,800.00 | 66,100.00 | 60,262.83 | 436,800 |
| 2024-01-08 | 66,000.00 | 66,900.00 | 65,400.00 | 66,900.00 | 60,992.18 | 739,500 |
| 2024-01-05 | 64,000.00 | 66,600.00 | 63,700.00 | 66,300.00 | 60,445.16 | 908,500 |
| 2024-01-04 | 64,600.00 | 64,600.00 | 63,500.00 | 63,700.00 | 58,074.77 | 861,100 |
| 2024-01-03 | 75,199.97 | 75,599.97 | 74,799.97 | 75,499.97 | 57,360.59 | 1,503,241 |
| 2024-01-02 | 74,399.97 | 75,299.97 | 74,399.97 | 75,199.97 | 57,132.66 | 1,156,440 |
| 2023-12-29 | 74,899.97 | 74,899.97 | 74,199.97 | 74,399.97 | 56,524.87 | 1,193,880 |
| 2023-12-28 | 73,999.97 | 74,599.97 | 73,599.97 | 74,399.97 | 56,524.87 | 1,847,161 |
| 2023-12-27 | 74,199.97 | 74,499.97 | 73,699.97 | 74,199.97 | 56,372.92 | 492,120 |
| 2023-12-26 | 74,199.97 | 74,299.97 | 73,799.97 | 74,299.97 | 56,448.89 | 1,002,240 |
| 2023-12-25 | 73,399.97 | 73,799.97 | 72,399.97 | 73,299.97 | 55,689.15 | 1,488,601 |
| 2023-12-22 | 73,399.97 | 73,499.97 | 72,399.97 | 72,399.97 | 55,005.38 | 498,960 |
| 2023-12-21 | 71,299.97 | 73,499.97 | 71,199.97 | 73,399.97 | 55,765.13 | 1,316,041 |
| 2023-12-20 | 71,999.97 | 72,099.97 | 71,299.97 | 71,699.97 | 54,473.56 | 418,080 |
| 2023-12-19 | 70,099.97 | 72,199.97 | 70,099.97 | 71,999.97 | 54,701.49 | 1,769,881 |
| 2023-12-18 | 73,599.97 | 73,599.97 | 70,099.97 | 70,099.97 | 53,257.97 | 1,158,480 |
| 2023-12-15 | 73,699.97 | 73,999.97 | 72,399.97 | 72,899.97 | 55,385.25 | 1,146,480 |
| 2023-12-14 | 75,999.97 | 75,999.97 | 73,399.97 | 73,699.97 | 55,993.05 | 1,105,440 |
| 2023-12-13 | 76,399.97 | 76,799.97 | 74,999.97 | 75,599.97 | 57,436.56 | 1,113,720 |
| 2023-12-12 | 75,799.97 | 76,499.97 | 75,499.97 | 76,199.97 | 57,892.41 | 579,360 |
| 2023-12-11 | 75,899.97 | 76,799.97 | 74,899.97 | 75,799.97 | 57,588.51 | 1,404,241 |
| 2023-12-08 | 75,799.97 | 76,199.97 | 74,599.97 | 74,899.97 | 56,904.74 | 1,302,001 |
| 2023-12-07 | 75,999.97 | 76,499.97 | 74,299.97 | 75,799.97 | 57,588.51 | 1,805,161 |
| 2023-12-06 | 71,499.97 | 75,899.97 | 71,099.97 | 75,899.97 | 57,664.48 | 3,318,841 |
| 2023-12-05 | 68,899.97 | 71,499.97 | 68,899.97 | 70,999.97 | 53,941.74 | 1,710,601 |
| 2023-12-04 | 67,699.97 | 69,499.97 | 67,699.97 | 68,799.97 | 52,270.31 | 1,219,080 |
| 2023-12-01 | 66,999.97 | 67,799.97 | 66,999.97 | 67,499.97 | 51,282.64 | 363,840 |
| 2023-11-30 | 68,499.97 | 68,899.97 | 65,999.97 | 65,999.97 | 50,143.03 | 938,880 |
| 2023-11-29 | 68,699.97 | 68,999.97 | 68,299.97 | 68,299.97 | 51,890.44 | 385,320 |
| 2023-11-28 | 68,299.97 | 68,399.97 | 66,699.97 | 68,299.97 | 51,890.44 | 757,560 |
| 2023-11-27 | 69,399.97 | 69,599.97 | 68,199.97 | 68,299.97 | 51,890.44 | 343,080 |
| 2023-11-24 | 69,899.97 | 69,999.97 | 67,799.97 | 69,499.97 | 52,802.13 | 900,720 |
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.