Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← VHC.VN stock page

Vinh Hoan Corp historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-03-1055,599.9857,399.9855,599.9856,899.9843,229.37401,760
2023-03-0955,499.9856,699.9855,499.9856,499.9842,925.47369,600
2023-03-0855,599.9855,599.9853,499.9855,499.9842,165.73303,360
2023-03-0756,499.9856,499.9855,199.9855,599.9842,241.70468,840
2023-03-0656,899.9857,499.9855,399.9856,399.9842,849.50392,040
2023-03-0356,399.9857,399.9856,399.9856,899.9843,229.37317,160
2023-03-0257,399.9857,699.9856,499.9856,599.9843,001.45128,400
2023-03-0156,099.9857,199.9855,599.9857,099.9843,381.32556,560
2023-02-2856,199.9858,599.9855,199.9855,999.9842,545.60666,360
2023-02-2759,499.9859,499.9855,899.9855,999.9842,545.60548,880
2023-02-2461,699.9861,699.9859,099.9859,599.9845,280.67343,320
2023-02-2362,599.9862,699.9858,999.9859,999.9845,584.57710,040
2023-02-2264,399.9864,499.9862,699.9862,699.9847,635.88358,200
2023-02-2165,699.9766,699.9764,299.9864,499.9849,003.41329,880
2023-02-2064,599.9864,999.9863,599.9864,999.9849,383.29406,440
2023-02-1763,999.9864,599.9863,599.9864,099.9848,699.52176,400
2023-02-1663,799.9864,299.9863,399.9863,899.9848,547.57128,520
2023-02-1562,999.9864,399.9862,899.9863,799.9848,471.59194,280
2023-02-1463,099.9864,099.9862,799.9863,399.9848,167.70496,920
2023-02-1366,599.9766,599.9761,999.9861,999.9847,104.06693,480
2023-02-1068,799.9768,799.9765,199.9866,599.9750,598.87196,800
2023-02-0966,299.9768,699.9765,799.9767,999.9751,662.51616,320
2023-02-0867,799.9767,899.9764,099.9865,399.9849,687.18790,560
2023-02-0768,599.9769,799.9766,999.9766,999.9750,902.77583,680
2023-02-0668,599.9769,199.9767,999.9768,599.9752,118.36165,600
2023-02-0366,999.9768,199.9766,799.9767,999.9751,662.51333,000
2023-02-0268,999.9768,999.9766,999.9766,999.9750,902.77590,400
2023-02-0171,499.9771,699.9768,499.9768,699.9752,194.33821,520
2023-01-3169,899.9771,799.9769,899.9770,899.9753,865.771,051,320
2023-01-3069,099.9770,899.9769,099.9769,699.9752,954.08643,920
2023-01-2770,299.9770,999.9769,599.9769,599.9752,878.10416,760
2023-01-1968,899.9770,899.9768,899.9769,999.9753,182.00581,040
2023-01-1868,699.9769,199.9767,999.9768,799.9752,270.31312,720
2023-01-1769,799.9769,799.9768,199.9768,699.9752,194.33428,280
2023-01-1668,699.9769,499.9768,599.9768,799.9752,270.31327,600
2023-01-1370,499.9770,499.9768,999.9768,999.9752,422.26306,720
2023-01-1268,499.9771,299.9767,499.9769,899.9753,106.03461,280
2023-01-1167,599.9768,599.9767,599.9767,699.9751,434.59231,000
2023-01-1068,599.9768,599.9766,699.9767,599.9751,358.62487,080
2023-01-0969,599.9770,199.9768,499.9768,599.9752,118.36372,480
2023-01-0671,599.9771,699.9767,599.9769,499.9752,802.13565,320
2023-01-0571,399.9771,999.9770,499.9771,199.9754,093.69336,120
2023-01-0472,499.9773,499.9771,299.9771,299.9754,169.67491,520
2023-01-0369,699.9772,599.9769,299.9771,999.9754,701.491,611,481
2022-12-3068,499.9769,799.9768,099.9769,799.9753,030.05679,080
2022-12-2969,299.9769,299.9767,799.9768,799.9752,270.31347,400
2022-12-2868,999.9769,799.9767,799.9769,799.9753,030.05668,520
2022-12-2764,599.9868,999.9764,599.9868,999.9752,422.26597,480
2022-12-2667,299.9767,399.9765,899.9766,899.9750,826.80486,480
2022-12-2367,999.9768,799.9766,099.9768,799.9752,270.31405,600
2022-12-2267,999.9768,299.9764,999.9868,299.9751,890.441,039,320
2022-12-2169,899.9769,899.9766,099.9767,999.9751,662.51504,120
2022-12-2070,499.9770,899.9766,099.9770,399.9753,485.901,080,000
2022-12-1969,999.9772,899.9769,599.9770,999.9753,941.74828,120
2022-12-1670,599.9770,999.9768,299.9770,999.9753,941.741,346,521
2022-12-1570,799.9771,499.9769,899.9770,899.9753,865.77526,680
2022-12-1470,999.9772,499.9769,799.9771,799.9754,549.54442,920
2022-12-1371,499.9771,999.9770,699.9770,999.9753,941.74475,200
2022-12-1269,999.9774,099.9769,599.9771,599.9754,397.59757,680
2022-12-0967,499.9769,999.9767,499.9769,999.9753,182.00810,120
← NewerPage 16 of 21 · 1,246 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.