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
2023-08-2975,999.9776,299.9775,099.9775,499.9757,360.59998,520
2023-08-2875,199.9776,299.9774,999.9775,899.9757,664.48817,680
2023-08-2573,399.9776,499.9772,799.9774,799.9756,828.772,141,281
2023-08-2470,699.9772,499.9769,599.9772,499.9755,081.36868,560
2023-08-2370,999.9770,999.9768,999.9769,899.9753,106.03362,880
2023-08-2270,099.9770,899.9768,299.9769,899.9753,106.03815,400
2023-08-2169,999.9771,999.9769,099.9770,999.9753,941.74653,280
2023-08-1872,099.9772,199.9768,199.9770,999.9753,941.741,944,001
2023-08-1773,899.9773,899.9772,499.9772,999.9755,461.231,216,320
2023-08-1674,999.9775,199.9773,999.9773,999.9756,220.97769,800
2023-08-1575,299.9775,799.9774,199.9775,199.9757,132.66825,600
2023-08-1474,999.9774,999.9773,299.9774,999.9756,980.711,134,960
2023-08-1175,299.9775,699.9772,099.9774,699.9756,752.791,378,441
2023-08-1077,999.9777,999.9775,299.9775,299.9757,208.641,176,600
2023-08-0977,499.9778,999.9777,099.9777,999.9759,259.94871,560
2023-08-0878,999.9779,699.9776,999.9777,399.9758,804.10869,880
2023-08-0776,899.9778,099.9776,499.9778,099.9759,335.92971,280
2023-08-0477,499.9777,599.9776,099.9776,599.9758,196.301,057,200
2023-08-0377,999.9779,799.9777,499.9777,499.9758,880.071,174,560
2023-08-0276,199.9777,899.9775,299.9777,799.9759,107.991,285,680
2023-08-0175,699.9777,999.9775,399.9776,199.9757,892.411,226,760
2023-07-3176,899.9778,299.9775,499.9775,499.9757,360.591,211,640
2023-07-2876,899.9777,399.9775,299.9775,899.9757,664.48973,200
2023-07-2774,599.9776,499.9774,299.9776,299.9757,968.381,553,761
2023-07-2674,399.9775,399.9774,099.9774,599.9756,676.82621,480
2023-07-2574,699.9776,099.9774,099.9774,399.9756,524.87851,760
2023-07-2475,299.9776,099.9773,599.9774,699.9756,752.79882,240
2023-07-2174,699.9775,499.9773,799.9775,299.9757,208.64965,160
2023-07-2073,299.9774,999.9773,199.9774,699.9756,752.791,037,520
2023-07-1976,399.9776,399.9773,299.9773,299.9755,689.151,415,641
2023-07-1876,999.9777,199.9774,999.9775,799.9757,588.51742,920
2023-07-1774,299.9777,599.9773,999.9777,199.9758,652.151,162,560
2023-07-1474,499.9775,799.9773,799.9774,799.9756,828.77868,560
2023-07-1373,999.9775,399.9773,999.9774,499.9756,600.84558,120
2023-07-1273,899.9774,799.9772,999.9774,099.9756,296.95885,120
2023-07-1175,599.9775,699.9773,299.9773,499.9755,841.101,554,001
2023-07-1074,599.9775,699.9773,999.9775,699.9757,512.53778,200
2023-07-0770,999.9774,999.9770,999.9773,999.9756,220.971,415,521
2023-07-0671,899.9771,899.9769,799.9771,499.9754,321.61889,200
2023-07-0570,999.9772,499.9769,999.9771,299.9754,169.671,284,120
2023-07-0469,499.9771,199.9769,499.9770,999.9753,941.741,623,961
2023-07-0365,399.9869,499.9765,399.9869,499.9752,802.133,688,201
2023-06-3064,799.9865,199.9863,999.9864,999.9849,383.291,003,800
2023-06-2964,999.9865,799.9764,599.9864,999.9849,383.29832,200
2023-06-2864,999.9866,399.9764,699.9865,499.9849,763.16780,480
2023-06-2765,399.9865,799.9764,499.9864,999.9849,383.29666,720
2023-06-2665,499.9865,499.9863,699.9864,899.9849,307.31859,560
2023-06-2363,899.9864,899.9863,799.9864,899.9849,307.311,372,441
2023-06-2261,599.9863,699.9861,599.9863,599.9848,319.652,078,161
2023-06-2161,799.9861,799.9860,999.9861,399.9846,648.21578,160
2023-06-2060,099.9861,199.9860,099.9861,199.9846,496.26330,600
2023-06-1960,099.9860,599.9859,499.9860,099.9845,660.55537,360
2023-06-1661,499.9861,799.9859,999.9859,999.9845,584.57848,760
2023-06-1560,499.9861,199.9859,799.9861,199.9846,496.26818,520
2023-06-1462,399.9862,399.9860,599.9860,699.9846,116.39852,720
2023-06-1362,899.9862,999.9861,799.9861,999.9847,104.06813,600
2023-06-1260,999.9862,399.9860,599.9862,399.9847,407.951,192,440
2023-06-0960,999.9861,499.9859,999.9860,499.9845,964.44773,880
2023-06-0860,699.9862,699.9860,399.9860,999.9846,344.311,380,241
2023-06-0760,899.9861,499.9859,799.9860,699.9846,116.39933,120
← NewerPage 14 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.