Vinh Hoan Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-06	60,899.98	61,699.98	60,199.98	60,699.98	46,116.39	766,800
2023-06-05	58,499.98	61,199.98	58,299.98	60,799.98	46,192.37	1,432,441
2023-06-02	59,899.98	59,899.98	58,199.98	58,299.98	44,293.01	945,720
2023-06-01	58,699.98	59,999.98	58,599.98	59,099.98	44,900.80	797,280
2023-05-31	58,099.98	58,899.98	57,899.98	58,599.98	44,520.93	672,240
2023-05-30	58,699.98	58,899.98	57,699.98	58,399.98	44,368.98	623,400
2023-05-29	57,899.98	59,099.98	57,199.98	58,099.98	44,141.06	706,200
2023-05-26	56,999.98	57,499.98	56,799.98	57,499.98	43,685.21	354,720
2023-05-25	57,199.98	57,299.98	56,499.98	56,999.98	43,305.34	422,520
2023-05-24	57,099.98	57,799.98	56,999.98	57,299.98	43,533.27	523,560
2023-05-23	56,999.98	57,799.98	56,899.98	56,999.98	43,305.34	351,000
2023-05-22	57,499.98	57,699.98	56,699.98	56,999.98	43,305.34	770,640
2023-05-19	58,199.98	58,199.98	56,699.98	57,699.98	43,837.16	498,120
2023-05-18	58,199.98	58,399.98	57,499.98	57,799.98	43,913.14	359,400
2023-05-17	57,499.98	59,399.98	57,399.98	57,799.98	43,913.14	605,160
2023-05-16	59,399.98	59,499.98	57,999.98	57,999.98	44,065.09	450,480
2023-05-15	60,299.98	60,799.98	58,999.98	58,999.98	44,824.83	907,440
2023-05-12	61,299.98	61,299.98	60,199.98	60,799.98	46,192.37	466,920
2023-05-11	61,799.98	62,299.98	60,699.98	61,199.98	46,496.26	358,560
2023-05-10	60,599.98	61,399.98	60,599.98	61,399.98	46,648.21	287,640
2023-05-09	61,899.98	61,899.98	60,599.98	61,199.98	46,496.26	382,080
2023-05-08	61,599.98	62,499.98	60,999.98	61,499.98	46,724.19	464,400
2023-05-05	59,599.98	62,199.98	59,599.98	61,499.98	46,724.19	664,320
2023-05-04	60,299.98	60,299.98	59,399.98	59,499.98	45,204.70	555,360
2023-04-28	59,599.98	60,699.98	59,599.98	60,299.98	45,812.49	572,160
2023-04-27	59,099.98	60,299.98	58,999.98	59,799.98	45,432.62	583,080
2023-04-26	59,999.98	60,099.98	58,399.98	58,999.98	44,824.83	639,120
2023-04-25	60,099.98	61,199.98	58,999.98	60,399.98	45,888.47	624,480
2023-04-24	60,599.98	61,799.98	59,599.98	59,999.98	45,584.57	732,600
2023-04-21	61,299.98	61,999.98	60,499.98	61,299.98	46,572.24	713,880
2023-04-20	60,299.98	62,499.98	59,599.98	61,899.98	47,028.08	1,217,160
2023-04-19	60,499.98	61,099.98	59,199.98	59,999.98	45,584.57	891,120
2023-04-18	59,899.98	61,499.98	59,899.98	60,699.98	46,116.39	1,407,241
2023-04-17	57,199.98	59,599.98	56,999.98	59,599.98	45,280.67	1,491,001
2023-04-14	56,199.98	58,499.98	56,199.98	57,299.98	43,533.27	1,304,041
2023-04-13	56,599.98	56,899.98	55,999.98	56,099.98	42,621.57	433,080
2023-04-12	57,699.98	57,699.98	56,299.98	56,499.98	42,925.47	417,960
2023-04-11	55,699.98	57,299.98	55,699.98	56,799.98	43,153.39	864,240
2023-04-10	54,999.98	56,199.98	54,599.98	55,299.98	42,013.78	433,200
2023-04-07	55,099.98	55,299.98	54,599.98	54,599.98	41,481.96	231,240
2023-04-06	55,799.98	56,399.98	54,999.98	54,999.98	41,785.86	437,160
2023-04-05	56,199.98	56,599.98	55,699.98	55,699.98	42,317.68	225,240
2023-04-04	54,999.98	56,599.98	54,499.98	56,199.98	42,697.55	591,960
2023-04-03	53,999.98	54,999.98	53,499.98	54,999.98	41,785.86	403,680
2023-03-31	53,299.98	53,699.98	53,299.98	53,399.98	40,570.27	172,560
2023-03-30	53,699.98	53,899.98	53,299.98	53,399.98	40,570.27	183,120
2023-03-29	54,499.98	54,499.98	53,299.98	53,399.98	40,570.27	324,000
2023-03-28	54,199.98	54,899.98	53,999.98	54,499.98	41,405.99	363,600
2023-03-27	55,299.98	55,599.98	54,199.98	54,199.98	41,178.06	330,720
2023-03-24	55,799.98	55,799.98	54,999.98	54,999.98	41,785.86	234,480
2023-03-23	55,199.98	55,699.98	54,899.98	55,699.98	42,317.68	301,320
2023-03-22	56,099.98	56,199.98	55,799.98	55,799.98	42,393.65	113,280
2023-03-21	56,599.98	56,599.98	54,999.98	56,099.98	42,621.57	232,800
2023-03-20	57,299.98	57,299.98	55,999.98	55,999.98	42,545.60	379,560
2023-03-17	56,099.98	57,999.98	55,499.98	57,999.98	44,065.09	1,277,640
2023-03-16	56,099.98	56,199.98	55,399.98	55,799.98	42,393.65	243,240
2023-03-15	55,499.98	56,499.98	54,999.98	56,299.98	42,773.52	536,040
2023-03-14	56,199.98	56,299.98	53,999.98	54,999.98	41,785.86	498,960
2023-03-13	56,299.98	56,499.98	55,899.98	55,999.98	42,545.60	379,920
2023-03-10	55,599.98	57,399.98	55,599.98	56,899.98	43,229.37	401,760

← NewerPage 15 of 21 · 1,249 trading daysOlder →

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.