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
2022-12-0871,999.9772,199.9767,899.9769,699.9752,954.081,586,161
2022-12-0772,699.9773,099.9770,999.9771,999.9754,701.49738,840
2022-12-0666,999.9772,199.9765,199.9872,199.9754,853.432,087,881
2022-12-0568,099.9768,999.9765,999.9767,499.9751,282.64768,840
2022-12-0264,999.9867,499.9763,999.9867,499.9751,282.64562,200
2022-12-0167,999.9769,199.9765,499.9865,699.9749,915.11854,640
2022-11-3064,899.9867,999.9764,499.9867,999.9751,662.51637,920
2022-11-2962,599.9865,199.9862,599.9864,799.9849,231.34509,520
2022-11-2860,699.9863,399.9858,899.9862,499.9847,483.93627,840
2022-11-2564,299.9864,299.9859,799.9859,799.9845,432.62719,520
2022-11-2465,999.9766,099.9761,499.9864,299.9848,851.471,041,840
2022-11-2366,599.9766,699.9764,999.9866,099.9750,219.00418,200
2022-11-2265,699.9768,599.9765,099.9866,599.9750,598.87796,920
2022-11-2168,499.9768,499.9766,199.9766,599.9750,598.87381,240
2022-11-1870,299.9770,299.9767,699.9767,899.9751,586.54659,760
2022-11-1771,999.9772,799.9767,999.9770,999.9753,941.74855,360
2022-11-1670,199.9773,499.9769,699.9771,999.9754,701.49762,720
2022-11-1573,499.9774,899.9769,299.9774,899.9756,904.741,080,120
2022-11-1474,999.9774,999.9772,099.9774,499.9756,600.84405,600
2022-11-1174,999.9776,499.9772,999.9775,499.9757,360.59615,120
2022-11-1074,899.9775,199.9769,699.9774,899.9756,904.74724,680
2022-11-0974,999.9775,499.9773,899.9774,899.9756,904.74389,880
2022-11-0872,799.9774,899.9770,599.9774,899.9756,904.74340,320
2022-11-0771,899.9774,299.9768,499.9773,499.9755,841.10612,480
2022-11-0472,399.9772,499.9768,999.9772,499.9755,081.36332,160
2022-11-0370,499.9772,499.9769,899.9772,499.9755,081.36267,600
2022-11-0270,599.9773,299.9770,599.9771,299.9754,169.67147,120
2022-11-0172,999.9774,999.9772,399.9772,799.9755,309.28323,640
2022-10-3172,199.9772,999.9767,499.9772,999.9755,461.23408,600
2022-10-2872,099.9773,499.9770,799.9771,899.9754,625.51291,480
2022-10-2769,599.9772,199.9768,999.9771,999.9754,701.49249,120
2022-10-2666,999.9769,899.9766,999.9769,599.9752,878.10445,080
2022-10-2563,799.9868,999.9762,999.9866,999.9750,902.77633,480
2022-10-2469,799.9769,899.9764,999.9864,999.9849,383.29698,160
2022-10-2174,999.9774,999.9769,799.9769,799.9753,030.05957,240
2022-10-2074,599.9777,799.9774,599.9774,999.9756,980.71394,680
2022-10-1976,799.9778,299.9776,699.9776,999.9756,980.71532,680
2022-10-1878,199.9778,199.9775,999.9776,999.9756,980.71759,120
2022-10-1776,999.9778,499.9775,499.9776,899.9756,906.71430,080
2022-10-1478,099.9778,499.9776,399.9776,999.9756,980.71499,800
2022-10-1377,499.9777,699.9775,399.9777,699.9757,498.72358,200
2022-10-1271,999.9776,899.9771,699.9776,799.9756,832.71957,000
2022-10-1171,599.9772,199.9768,499.9771,899.9753,206.67802,920
2022-10-1066,599.9771,299.9765,099.9871,299.9752,762.66700,800
2022-10-0768,499.9770,999.9766,699.9766,699.9749,358.621,370,401
2022-10-0676,799.9777,499.9771,699.9771,699.9753,058.66655,320
2022-10-0575,799.9777,999.9775,799.9776,999.9756,980.71364,560
2022-10-0480,899.9780,899.9775,499.9775,499.9755,870.70718,920
2022-10-0383,099.9783,499.9778,999.9778,999.9758,460.73793,320
2022-09-3078,499.9785,599.9775,499.9784,899.9762,826.791,049,880
2022-09-2981,199.9781,199.9777,999.9779,999.9759,200.74633,840
2022-09-2878,099.9780,499.9777,999.9779,999.9759,200.74690,120
2022-09-2781,399.9781,499.9779,699.9779,699.9758,978.74254,040
2022-09-2681,199.9782,899.9777,799.9780,999.9759,940.751,292,760
2022-09-2383,999.9784,499.9782,799.9783,599.9761,864.77409,320
2022-09-2282,099.9784,499.9780,799.9784,199.9762,308.78903,720
2022-09-2183,699.9784,699.9781,499.9783,399.9761,716.771,031,280
2022-09-2084,099.9785,999.9783,099.9784,999.9762,900.79834,840
2022-09-1989,899.9789,899.9783,699.9783,699.9761,938.781,407,841
2022-09-1690,999.9791,599.9787,999.9789,999.9766,600.831,521,121
← NewerPage 17 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.