Vinh Hoan Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	53,300.00	55,800.00	53,000.00	53,100.00	53,100.00	327,000
2026-07-21	55,500.00	56,500.00	54,300.00	54,500.00	54,500.00	325,900
2026-07-20	56,300.00	57,100.00	55,300.00	55,500.00	55,500.00	346,200
2026-07-17	56,800.00	57,400.00	56,800.00	57,200.00	57,200.00	181,100
2026-07-16	56,500.00	57,000.00	56,000.00	56,700.00	56,700.00	221,900
2026-07-15	57,400.00	57,500.00	56,800.00	56,800.00	56,800.00	203,000
2026-07-14	57,000.00	57,500.00	56,400.00	57,400.00	57,400.00	171,800
2026-07-13	56,700.00	57,700.00	56,400.00	57,000.00	57,000.00	429,700
2026-07-10	57,900.00	58,400.00	57,500.00	57,500.00	57,500.00	152,400
2026-07-09	58,200.00	58,500.00	57,500.00	57,700.00	57,700.00	277,300
2026-07-08	57,800.00	59,800.00	57,700.00	58,900.00	58,900.00	142,300
2026-07-07	58,000.00	58,300.00	57,600.00	57,800.00	57,800.00	172,100
2026-07-06	59,500.00	60,000.00	56,200.00	57,600.00	57,600.00	318,800
2026-07-03	59,700.00	60,400.00	59,300.00	59,300.00	59,300.00	182,100
2026-07-02	59,900.00	60,500.00	59,900.00	60,000.00	60,000.00	114,800
2026-07-01	59,500.00	60,000.00	59,500.00	60,000.00	60,000.00	147,200
2026-06-30	59,800.00	60,400.00	59,500.00	59,500.00	59,500.00	126,900
2026-06-29	60,000.00	60,200.00	59,400.00	60,000.00	60,000.00	218,500
2026-06-26	60,900.00	61,100.00	60,000.00	60,100.00	60,100.00	145,700
2026-06-25	58,400.00	61,100.00	58,400.00	61,100.00	61,100.00	921,200
2026-06-24	58,500.00	58,800.00	57,800.00	58,400.00	58,400.00	452,700
2026-06-23	57,900.00	58,900.00	57,900.00	58,500.00	58,500.00	382,000
2026-06-22	57,300.00	58,500.00	57,300.00	58,500.00	58,500.00	117,300
2026-06-19	57,900.00	58,100.00	57,500.00	57,500.00	57,500.00	217,200
2026-06-18	58,600.00	58,600.00	57,600.00	57,900.00	57,900.00	111,400
2026-06-17	58,800.00	58,800.00	58,200.00	58,500.00	58,500.00	222,000
2026-06-16	58,200.00	58,900.00	57,500.00	58,500.00	58,500.00	116,700
2026-06-15	57,400.00	58,400.00	57,400.00	58,400.00	58,400.00	124,300
2026-06-12	57,200.00	57,700.00	57,000.00	57,100.00	57,100.00	145,100
2026-06-11	56,900.00	57,200.00	56,500.00	57,000.00	57,000.00	145,100
2026-06-10	56,500.00	57,100.00	56,500.00	57,000.00	57,000.00	323,400
2026-06-09	55,600.00	57,200.00	55,600.00	57,100.00	57,100.00	266,708
2026-06-08	57,500.00	57,500.00	55,400.00	55,400.00	55,400.00	681,483
2026-06-05	57,700.00	57,800.00	57,500.00	57,500.00	57,500.00	246,300
2026-06-04	58,000.00	58,200.00	57,500.00	57,800.00	57,800.00	107,800
2026-06-03	57,700.00	58,300.00	57,700.00	58,000.00	58,000.00	130,000
2026-06-02	58,100.00	58,400.00	57,800.00	57,800.00	57,800.00	235,300
2026-06-01	59,000.00	59,000.00	58,300.00	58,300.00	58,300.00	100,600
2026-05-29	58,800.00	59,100.00	58,500.00	58,700.00	58,700.00	89,100
2026-05-28	58,500.00	59,200.00	58,500.00	58,800.00	58,800.00	94,100
2026-05-27	60,100.00	60,100.00	58,000.00	58,300.00	58,300.00	403,400
2026-05-26	60,500.00	60,500.00	59,500.00	59,500.00	59,500.00	356,800
2026-05-25	59,100.00	60,200.00	59,100.00	60,000.00	60,000.00	321,800
2026-05-22	58,900.00	59,200.00	58,900.00	59,000.00	59,000.00	158,700
2026-05-21	59,300.00	59,300.00	58,300.00	58,800.00	58,800.00	218,500
2026-05-20	59,000.00	59,500.00	57,300.00	58,200.00	58,200.00	553,200
2026-05-19	59,000.00	59,200.00	58,500.00	58,600.00	58,600.00	447,200
2026-05-18	60,000.00	60,000.00	59,000.00	59,000.00	59,000.00	472,800
2026-05-15	61,200.00	61,300.00	60,000.00	60,000.00	60,000.00	1,026,300
2026-05-14	61,100.00	61,800.00	60,900.00	61,200.00	61,200.00	865,600
2026-05-13	61,200.00	61,900.00	60,600.00	61,200.00	61,200.00	685,700
2026-05-12	61,000.00	61,500.00	60,500.00	61,300.00	61,300.00	760,800
2026-05-11	61,200.00	62,300.00	60,500.00	61,000.00	61,000.00	1,238,900
2026-05-08	60,900.00	62,400.00	60,000.00	60,500.00	60,500.00	1,348,400
2026-05-07	61,700.00	62,500.00	60,500.00	60,500.00	60,500.00	1,436,000
2026-05-06	62,400.00	62,700.00	61,100.00	61,400.00	61,400.00	2,243,200
2026-05-05	62,300.00	62,400.00	60,700.00	62,400.00	62,400.00	1,536,000
2026-05-04	61,200.00	62,800.00	61,200.00	61,700.00	61,700.00	1,678,300
2026-04-29	61,500.00	62,500.00	60,600.00	61,200.00	61,200.00	1,133,000
2026-04-28	62,600.00	62,600.00	59,500.00	62,000.00	62,000.00	1,603,200

← NewerPage 2 of 21 · 1,247 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.