Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← VHC.VN stock page

Vinh Hoan Corp historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-11-2370,999.9771,999.9769,499.9769,499.9752,802.13979,920
2023-11-2270,999.9772,399.9770,299.9770,999.9753,941.74791,400
2023-11-2170,899.9770,999.9770,199.9770,999.9753,941.74670,800
2023-11-2068,999.9770,799.9768,999.9769,999.9753,182.00736,200
2023-11-1772,799.9772,999.9769,499.9771,099.9754,017.721,042,440
2023-11-1672,899.9774,599.9772,299.9773,299.9755,689.15752,160
2023-11-1570,999.9773,299.9770,899.9772,999.9755,461.231,706,161
2023-11-1471,299.9771,299.9769,399.9770,199.9753,333.95619,200
2023-11-1370,499.9771,299.9769,499.9769,899.9753,106.03539,040
2023-11-1069,999.9770,499.9768,999.9769,099.9752,498.23861,480
2023-11-0971,499.9772,899.9770,599.9770,599.9753,637.85954,000
2023-11-0867,899.9771,999.9767,299.9771,999.9754,701.49686,400
2023-11-0769,499.9769,499.9767,599.9767,899.9751,586.54441,600
2023-11-0668,999.9769,499.9768,499.9769,499.9752,802.13320,520
2023-11-0368,099.9768,999.9766,899.9768,999.9752,422.26565,800
2023-11-0265,999.9769,599.9765,599.9767,499.9751,282.64639,840
2023-11-0162,999.9865,099.9862,599.9865,099.9849,459.26646,440
2023-10-3167,299.9767,499.9762,899.9862,999.9847,863.80986,280
2023-10-3068,799.9769,899.9767,299.9767,299.9751,130.69511,320
2023-10-2770,999.9771,199.9768,499.9769,999.9753,182.00348,840
2023-10-2671,899.9771,899.9767,899.9770,999.9753,941.741,322,281
2023-10-2572,499.9773,899.9772,099.9772,999.9755,461.23436,800
2023-10-2472,999.9772,999.9770,999.9772,499.9755,081.36469,800
2023-10-2374,399.9774,799.9771,599.9772,199.9754,853.43565,440
2023-10-2070,499.9774,799.9767,999.9774,799.9756,828.771,105,920
2023-10-1972,799.9773,099.9770,099.9770,499.9753,561.871,168,920
2023-10-1876,999.9776,999.9770,699.9772,699.9755,233.312,007,481
2023-10-1780,799.9781,299.9775,999.9775,999.9757,740.461,592,401
2023-10-1682,299.9782,299.9780,599.9780,799.9761,387.22672,960
2023-10-1380,999.9781,999.9780,499.9781,999.9762,298.91906,600
2023-10-1283,499.9783,499.9780,999.9781,599.9761,995.021,000,200
2023-10-1181,999.9782,599.9781,599.9782,599.9762,754.76810,480
2023-10-1081,999.9784,199.9780,899.9781,999.9762,298.912,068,561
2023-10-0981,899.9782,699.9780,599.9781,499.9761,919.041,133,880
2023-10-0680,799.9781,499.9778,999.9781,399.9761,843.07985,320
2023-10-0581,099.9783,399.9780,199.9780,799.9761,387.221,483,801
2023-10-0478,199.9781,299.9778,199.9780,499.9761,159.301,154,760
2023-10-0379,999.9781,699.9778,499.9780,699.9761,311.251,439,041
2023-10-0280,499.9782,399.9779,499.9780,999.9761,539.171,078,320
2023-09-2977,799.9779,699.9777,599.9778,899.9759,943.711,343,041
2023-09-2877,799.9777,999.9776,499.9777,499.9758,880.07786,840
2023-09-2775,099.9777,099.9774,799.9777,099.9758,576.171,148,760
2023-09-2675,199.9777,899.9775,099.9775,399.9757,284.612,078,041
2023-09-2582,999.9783,199.9777,999.9777,999.9759,259.941,958,641
2023-09-2282,499.9785,999.9781,499.9783,799.9763,666.452,820,121
2023-09-2183,999.9785,999.9783,599.9783,799.9763,666.451,241,640
2023-09-2081,099.9786,299.9781,099.9783,999.9763,818.402,017,201
2023-09-1981,399.9781,499.9779,199.9781,099.9761,615.15918,240
2023-09-1877,299.9780,999.9777,299.9780,999.9761,539.171,676,041
2023-09-1578,899.9778,899.9777,099.9777,199.9758,652.15812,160
2023-09-1478,099.9779,299.9776,999.9777,599.9758,956.051,055,280
2023-09-1380,999.9781,399.9778,599.9778,999.9760,019.691,153,680
2023-09-1277,399.9779,399.9776,799.9779,399.9760,323.58939,360
2023-09-1181,199.9781,999.9774,399.9777,399.9758,804.102,394,721
2023-09-0880,099.9781,199.9779,999.9779,999.9760,779.431,595,881
2023-09-0779,699.9781,999.9779,099.9779,999.9760,779.431,929,721
2023-09-0677,099.9778,699.9776,699.9778,399.9759,563.841,263,480
2023-09-0578,799.9778,799.9776,499.9777,099.9758,576.171,310,161
2023-08-3178,399.9778,399.9777,399.9777,399.9758,804.10911,040
2023-08-3075,499.9777,999.9775,499.9777,399.9758,804.101,650,601
← NewerPage 13 of 21 · 1,249 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-09-292,000.0000 VND
2024-12-052,000.0000 VND
2024-02-192,000.0000 VND
2022-10-201,999.9992 VND
2021-12-211,999.9992 VND
2020-10-081,999.9992 VND
2019-05-171,999.9993 VND

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.