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
2022-03-2487,299.9792,599.9687,199.9791,399.9767,636.852,278,921
2022-03-2386,199.9788,399.9785,799.9787,299.9764,602.811,271,520
2022-03-2284,999.9785,399.9783,199.9785,399.9763,196.79842,640
2022-03-2183,599.9786,499.9783,599.9784,599.9762,604.78918,240
2022-03-1884,999.9785,599.9782,399.9783,199.9761,568.772,601,361
2022-03-1786,499.9786,499.9783,199.9784,799.9762,752.791,079,040
2022-03-1686,799.9786,899.9785,099.9785,599.9763,344.791,189,680
2022-03-1580,499.9786,199.9778,999.9784,999.9762,900.792,372,641
2022-03-1478,699.9782,499.9778,099.9780,599.9759,644.751,634,401
2022-03-1180,499.9783,799.9778,799.9779,799.9759,052.741,990,441
2022-03-1076,999.9779,599.9776,499.9779,599.9758,904.74950,520
2022-03-0974,199.9776,399.9772,999.9774,399.9755,056.692,071,681
2022-03-0877,999.9778,699.9773,999.9773,999.9754,760.693,048,361
2022-03-0779,099.9781,899.9778,499.9778,799.9758,312.731,206,360
2022-03-0480,899.9780,999.9779,899.9780,199.9759,348.74764,760
2022-03-0381,599.9782,499.9780,099.9780,899.9759,866.75711,120
2022-03-0277,999.9783,399.9777,599.9780,999.9759,940.751,394,881
2022-03-0176,999.9778,799.9776,799.9777,999.9757,720.721,538,041
2022-02-2876,999.9779,699.9776,099.9776,499.9756,610.71615,480
2022-02-2577,899.9778,299.9776,899.9776,999.9756,980.71745,800
2022-02-2477,999.9778,999.9773,999.9777,199.9757,128.721,789,321
2022-02-2375,999.9780,199.9775,299.9778,999.9758,460.731,297,441
2022-02-2274,699.9775,799.9773,099.9774,999.9755,500.701,533,481
2022-02-2175,999.9776,899.9774,599.9775,999.9756,240.701,121,640
2022-02-1874,399.9777,199.9774,399.9775,999.9756,240.701,007,640
2022-02-1773,199.9775,499.9772,799.9774,999.9755,500.701,102,800
2022-02-1673,799.9775,899.9772,999.9773,399.9754,316.681,186,320
2022-02-1573,999.9774,099.9771,999.9772,999.9754,020.68889,920
2022-02-1467,999.9773,099.9767,499.9773,099.9754,094.681,813,321
2022-02-1168,999.9771,499.9768,399.9768,399.9750,616.631,612,441
2022-02-1067,599.9770,999.9767,599.9769,299.9751,282.641,317,241
2022-02-0968,199.9769,599.9767,299.9768,699.9750,838.641,618,201
2022-02-0863,799.9867,599.9762,699.9867,599.9750,024.633,265,081
2022-02-0761,999.9863,799.9861,199.9863,199.9846,768.59330,240
2022-01-2862,099.9862,999.9860,199.9860,999.9845,140.57663,840
2022-01-2764,099.9864,499.9861,899.9861,999.9845,880.57278,040
2022-01-2663,499.9864,999.9863,499.9864,399.9847,656.60585,360
2022-01-2560,099.9863,499.9860,099.9863,299.9846,842.59546,000
2022-01-2463,199.9863,499.9860,099.9860,099.9844,474.56590,280
2022-01-2164,599.9866,399.9763,199.9863,199.9846,768.59705,600
2022-01-2062,799.9863,999.9861,499.9863,599.9847,064.59608,280
2022-01-1961,999.9862,699.9860,899.9862,699.9846,398.58450,960
2022-01-1859,699.9862,099.9859,699.9860,599.9844,844.56785,160
2022-01-1763,099.9863,899.9858,499.9859,699.9844,178.551,010,520
2022-01-1460,899.9862,999.9860,499.9862,899.9846,546.58587,400
2022-01-1363,899.9863,999.9860,799.9860,899.9845,066.561,031,760
2022-01-1260,999.9863,899.9860,099.9863,899.9847,286.591,789,081
2022-01-1163,599.9864,499.9861,499.9861,999.9845,880.571,167,240
2022-01-1067,199.9767,299.9763,499.9863,499.9846,990.591,872,601
2022-01-0766,999.9768,299.9766,999.9767,099.9749,654.62724,200
2022-01-0668,499.9768,899.9766,299.9766,999.9749,580.621,324,681
2022-01-0563,399.9867,299.9762,899.9867,299.9749,802.622,859,481
2022-01-0462,899.9864,099.9862,799.9862,899.9846,546.58732,480
2021-12-3163,199.9864,899.9862,599.9862,799.9846,472.58370,440
2021-12-3063,999.9863,999.9863,099.9863,199.9846,768.59332,520
2021-12-2964,999.9864,999.9862,799.9863,499.9846,990.59291,480
2021-12-2862,999.9865,199.9862,999.9864,499.9847,730.601,024,440
2021-12-2762,399.9863,399.9861,699.9863,199.9846,768.59755,880
2021-12-2461,999.9862,999.9861,699.9862,499.9846,250.58329,280
2021-12-2363,499.9863,699.9860,999.9861,999.9845,880.571,189,680
← NewerPage 20 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.