Vinh Hoan Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-21	100,499.96	101,599.96	93,999.96	93,999.96	69,560.87	3,010,081
2022-06-20	99,999.96	103,899.96	98,799.96	100,999.96	74,740.94	2,367,241
2022-06-17	97,999.96	102,099.96	96,099.96	100,299.96	74,222.93	3,118,801
2022-06-16	101,999.96	105,599.96	99,199.96	101,999.96	75,480.95	2,607,481
2022-06-15	98,799.96	101,899.96	92,499.96	99,999.96	74,000.93	2,397,601
2022-06-14	90,599.97	99,499.96	90,599.97	97,999.96	72,520.91	3,453,397
2022-06-13	95,299.96	99,199.96	95,199.96	95,199.96	70,448.88	3,679,801
2022-06-10	108,999.96	110,699.96	102,299.96	102,299.96	75,702.95	4,018,922
2022-06-09	108,699.96	109,999.96	105,199.96	109,999.96	81,401.02	2,306,761
2022-06-08	114,199.96	117,999.95	107,999.96	107,999.96	79,921.00	3,611,761
2022-06-07	107,999.96	113,999.96	105,999.96	113,999.96	84,361.06	3,408,241
2022-06-06	113,999.96	115,399.96	108,999.96	108,999.96	80,661.01	2,635,921
2022-06-03	110,799.96	116,599.96	106,699.96	114,499.96	84,731.06	2,783,641
2022-06-02	111,199.96	113,599.96	108,999.96	110,499.96	81,771.02	2,125,321
2022-06-01	101,899.96	109,899.96	98,999.96	109,899.96	81,327.02	4,089,602
2022-05-31	101,999.96	105,799.96	99,999.96	102,799.96	76,072.95	1,701,001
2022-05-30	101,099.96	106,799.96	99,499.96	102,999.96	76,220.95	2,368,321
2022-05-27	101,999.96	107,999.96	100,999.96	102,499.96	75,850.95	3,208,441
2022-05-26	101,099.96	102,499.96	98,299.96	101,999.96	75,480.95	1,713,121
2022-05-25	95,499.96	100,499.96	94,999.96	100,499.96	74,370.93	2,484,001
2022-05-24	91,599.97	93,999.96	89,999.97	93,999.96	69,560.87	1,605,721
2022-05-23	89,599.97	94,599.96	87,999.97	90,499.97	66,970.84	2,470,441
2022-05-20	90,499.97	91,999.96	88,999.97	89,099.97	65,934.83	1,608,121
2022-05-19	88,499.97	92,499.96	87,499.97	90,999.97	67,340.84	1,968,121
2022-05-18	87,999.97	92,999.96	87,399.97	90,999.97	67,340.84	1,831,921
2022-05-17	76,099.97	86,999.97	75,799.97	86,999.97	64,380.81	2,678,521
2022-05-16	87,999.97	89,999.97	81,399.97	81,399.97	60,236.75	3,073,681
2022-05-13	90,499.97	92,499.96	87,499.97	87,499.97	64,750.81	1,975,441
2022-05-12	99,099.96	100,999.96	93,999.96	93,999.96	69,560.87	1,948,081
2022-05-11	101,999.96	104,899.96	97,499.96	100,999.96	74,740.94	1,514,761
2022-05-10	91,999.96	102,499.96	91,599.97	101,999.96	75,480.95	2,051,881
2022-05-09	102,499.96	106,499.96	98,299.96	98,299.96	72,742.91	2,284,321
2022-05-06	99,499.96	108,899.96	99,499.96	105,599.96	78,144.98	3,633,721
2022-05-05	104,799.96	104,799.96	98,499.96	102,999.96	76,220.95	2,058,241
2022-05-04	101,999.96	107,599.96	101,999.96	103,999.96	76,960.96	1,943,281
2022-04-29	96,999.96	103,999.96	96,299.96	103,999.96	76,960.96	2,691,481
2022-04-28	95,999.96	99,399.96	95,499.96	97,499.96	72,150.90	1,462,681
2022-04-27	88,699.97	95,399.96	87,199.97	95,399.96	70,596.88	2,214,481
2022-04-26	82,899.97	89,199.97	82,899.97	89,199.97	66,008.83	3,520,081
2022-04-25	95,799.96	95,799.96	89,099.97	89,099.97	65,934.83	1,197,120
2022-04-22	103,499.96	103,999.96	95,799.96	95,799.96	70,892.89	3,498,241
2022-04-21	103,499.96	106,499.96	101,999.96	102,999.96	76,220.95	1,295,520
2022-04-20	100,099.96	108,499.96	98,499.96	106,399.96	78,736.99	2,574,481
2022-04-19	105,799.96	105,999.96	101,699.96	101,999.96	75,480.95	2,107,561
2022-04-18	103,999.96	107,999.96	102,999.96	105,499.96	78,070.98	1,465,081
2022-04-15	101,999.96	105,399.96	100,499.96	104,599.96	77,404.97	1,008,840
2022-04-14	98,499.96	103,999.96	98,299.96	102,599.96	75,924.95	2,062,801
2022-04-13	97,099.96	100,999.96	97,099.96	97,899.96	72,446.91	1,502,281
2022-04-12	92,799.96	97,899.96	91,599.97	97,799.96	72,372.91	1,555,801
2022-04-08	89,799.97	92,899.96	88,799.97	91,499.97	67,710.85	1,252,440
2022-04-07	94,999.96	94,999.96	89,799.97	89,799.97	66,452.83	1,336,561
2022-04-06	96,899.96	96,899.96	92,599.96	95,999.96	71,040.89	1,141,080
2022-04-05	93,499.96	96,499.96	92,999.96	96,099.96	71,114.89	1,059,600
2022-04-04	98,899.96	98,899.96	94,399.96	94,499.96	69,930.88	1,038,480
2022-04-01	94,799.96	99,299.96	93,799.96	97,299.96	72,002.90	1,659,721
2022-03-31	92,299.96	95,999.96	91,299.97	94,799.96	70,152.88	1,261,440
2022-03-30	91,999.96	94,999.96	91,999.96	92,999.96	68,820.86	1,388,521
2022-03-29	96,399.96	96,999.96	92,799.96	92,799.96	68,672.86	1,686,121
2022-03-28	93,599.96	97,599.96	91,999.96	96,499.96	71,410.89	1,654,441
2022-03-25	91,899.96	95,499.96	90,999.97	93,999.96	69,560.87	1,241,280

← NewerPage 19 of 21 · 1,246 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.