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
2022-09-1591,799.9692,999.9690,599.9791,299.9767,562.851,119,120
2022-09-1489,499.9790,799.9788,999.9790,299.9766,822.84664,320
2022-09-1389,999.9792,099.9689,999.9790,799.9767,192.84992,640
2022-09-1290,999.9790,999.9789,599.9790,199.9766,748.84847,080
2022-09-0988,999.9790,199.9787,599.9790,199.9766,748.841,068,360
2022-09-0888,899.9789,799.9787,499.9787,899.9765,046.81845,160
2022-09-0791,399.9791,899.9687,899.9787,899.9765,046.811,483,201
2022-09-0693,899.9694,199.9691,399.9791,399.9767,636.851,532,761
2022-09-0593,399.9693,999.9692,699.9692,799.9668,672.86796,680
2022-08-3189,899.9793,899.9689,899.9793,399.9669,116.871,522,081
2022-08-3090,699.9791,899.9689,199.9790,399.9766,896.841,424,401
2022-08-2987,099.9788,999.9786,899.9788,999.9765,860.821,291,200
2022-08-2689,699.9790,999.9788,999.9789,799.9766,452.831,448,161
2022-08-2587,699.9789,199.9787,599.9789,099.9765,934.831,066,800
2022-08-2486,299.9789,299.9786,199.9787,699.9764,898.811,000,320
2022-08-2384,999.9786,499.9784,799.9786,099.9763,714.80862,920
2022-08-2284,499.9786,099.9784,099.9785,899.9763,566.80908,400
2022-08-1986,799.9787,599.9785,599.9785,899.9763,566.80847,680
2022-08-1886,899.9787,899.9786,199.9787,099.9764,454.81699,960
2022-08-1786,999.9789,599.9786,799.9786,899.9764,306.811,526,281
2022-08-1687,899.9787,899.9786,799.9786,799.9764,232.80700,440
2022-08-1587,499.9787,999.9786,999.9787,799.9764,972.81969,240
2022-08-1284,699.9787,599.9783,599.9786,999.9764,380.812,003,761
2022-08-1184,199.9786,199.9783,699.9784,099.9762,234.781,265,880
2022-08-1083,999.9785,799.9783,699.9783,699.9761,938.78729,240
2022-08-0986,499.9786,499.9784,099.9784,499.9762,530.781,054,920
2022-08-0881,999.9786,499.9781,899.9785,999.9763,640.801,564,681
2022-08-0583,399.9783,399.9781,499.9781,799.9760,532.76844,800
2022-08-0482,999.9783,899.9782,599.9782,899.9761,346.771,050,720
2022-08-0379,999.9783,299.9779,499.9782,599.9761,124.771,967,761
2022-08-0282,499.9782,599.9779,999.9779,999.9759,200.74948,960
2022-08-0180,499.9782,299.9778,499.9782,199.9760,828.761,720,681
2022-07-2981,999.9782,399.9780,599.9782,399.9760,976.761,750,201
2022-07-2881,399.9782,399.9780,999.9782,399.9760,976.76945,000
2022-07-2778,299.9780,799.9777,599.9780,799.9759,792.75857,760
2022-07-2683,199.9783,499.9778,299.9778,799.9758,312.731,389,721
2022-07-2584,099.9784,999.9783,099.9783,099.9761,494.77673,320
2022-07-2283,999.9784,499.9782,699.9783,899.9762,086.78846,360
2022-07-2187,499.9788,199.9783,999.9783,999.9762,160.781,435,321
2022-07-2084,499.9786,899.9783,699.9785,799.9763,492.80882,840
2022-07-1983,899.9785,399.9783,099.9784,099.9762,234.781,077,240
2022-07-1881,899.9784,599.9780,499.9783,899.9762,086.781,196,760
2022-07-1580,099.9781,499.9779,099.9780,499.9759,570.75805,440
2022-07-1477,599.9779,999.9777,499.9779,999.9759,200.741,057,320
2022-07-1381,599.9782,199.9779,599.9779,599.9758,904.74785,160
2022-07-1275,499.9780,299.9774,499.9780,299.9759,422.741,433,881
2022-07-1179,199.9779,999.9774,899.9775,099.9755,574.701,777,201
2022-07-0882,899.9783,099.9780,499.9780,499.9759,570.75713,040
2022-07-0779,799.9781,799.9777,099.9781,599.9760,384.761,023,360
2022-07-0678,999.9784,899.9777,999.9779,999.9759,200.741,977,241
2022-07-0585,099.9786,799.9781,299.9781,299.9760,162.752,688,241
2022-07-0490,799.9790,899.9783,799.9787,399.9764,676.812,130,601
2022-07-0191,999.9692,499.9688,499.9789,999.9766,600.831,529,641
2022-06-3094,499.9694,499.9690,999.9793,499.9669,190.871,538,521
2022-06-2989,499.9794,099.9686,999.9794,099.9669,634.873,050,761
2022-06-2892,699.9693,699.9687,999.9791,999.9668,080.852,624,881
2022-06-2791,499.9792,799.9688,999.9792,699.9668,598.86929,040
2022-06-2494,999.9695,499.9689,999.9789,999.9766,600.831,150,800
2022-06-2383,599.9793,599.9683,599.9793,599.9669,264.871,632,241
2022-06-2294,299.9694,999.9687,499.9787,499.9764,750.813,627,361
← NewerPage 18 of 21 · 1,250 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.