Vinh Hoan Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	62,000.00	62,700.00	61,800.00	62,400.00	62,400.00	980,800
2026-04-23	62,300.00	62,800.00	61,900.00	62,000.00	62,000.00	1,735,200
2026-04-22	62,200.00	62,700.00	62,100.00	62,200.00	62,200.00	822,900
2026-04-21	62,800.00	62,900.00	62,100.00	62,300.00	62,300.00	997,400
2026-04-20	61,500.00	62,800.00	60,800.00	62,700.00	62,700.00	1,518,100
2026-04-17	61,700.00	61,900.00	61,100.00	61,300.00	61,300.00	440,900
2026-04-16	61,300.00	61,800.00	61,000.00	61,700.00	61,700.00	700,100
2026-04-15	61,500.00	61,500.00	60,800.00	61,000.00	61,000.00	590,200
2026-04-14	60,500.00	61,400.00	60,400.00	61,000.00	61,000.00	656,200
2026-04-13	60,600.00	60,900.00	60,000.00	60,500.00	60,500.00	527,200
2026-04-10	61,000.00	61,900.00	60,200.00	61,200.00	61,200.00	881,100
2026-04-09	59,500.00	61,000.00	59,500.00	60,200.00	60,200.00	1,133,600
2026-04-08	59,500.00	59,600.00	58,700.00	59,200.00	59,200.00	956,400
2026-04-07	57,200.00	58,700.00	56,600.00	58,700.00	58,700.00	899,500
2026-04-06	57,100.00	57,400.00	56,200.00	57,400.00	57,400.00	644,000
2026-04-03	58,600.00	58,600.00	57,400.00	57,400.00	57,400.00	444,700
2026-04-02	58,500.00	58,600.00	57,300.00	58,600.00	58,600.00	828,100
2026-04-01	59,400.00	59,600.00	58,800.00	58,900.00	58,900.00	452,700
2026-03-31	58,900.00	59,300.00	58,600.00	59,000.00	59,000.00	608,200
2026-03-30	57,800.00	59,300.00	57,500.00	59,300.00	59,300.00	439,600
2026-03-27	58,300.00	59,300.00	58,300.00	58,800.00	58,800.00	670,700
2026-03-26	58,400.00	59,300.00	57,800.00	59,300.00	59,300.00	511,200
2026-03-25	57,900.00	58,500.00	57,700.00	58,500.00	58,500.00	332,200
2026-03-24	56,800.00	57,500.00	56,200.00	57,400.00	57,400.00	349,400
2026-03-23	57,000.00	58,300.00	55,700.00	55,900.00	55,900.00	715,500
2026-03-20	58,600.00	59,800.00	57,500.00	57,500.00	57,500.00	761,600
2026-03-19	59,000.00	59,000.00	57,800.00	58,700.00	58,700.00	779,300
2026-03-18	60,600.00	60,900.00	59,400.00	59,600.00	59,600.00	510,800
2026-03-17	60,700.00	61,000.00	60,100.00	61,000.00	61,000.00	1,254,700
2026-03-16	60,500.00	60,700.00	59,500.00	60,600.00	60,600.00	562,000
2026-03-13	59,000.00	61,200.00	58,800.00	60,600.00	60,600.00	1,651,900
2026-03-12	57,700.00	59,200.00	57,700.00	58,700.00	58,700.00	696,200
2026-03-11	57,200.00	59,400.00	57,100.00	59,000.00	59,000.00	1,166,500
2026-03-10	56,500.00	57,000.00	55,200.00	57,000.00	57,000.00	1,690,800
2026-03-09	55,100.00	55,500.00	55,100.00	55,100.00	55,100.00	1,680,900
2026-03-06	59,800.00	60,700.00	57,800.00	59,200.00	59,200.00	1,534,700
2026-03-05	62,200.00	62,600.00	59,300.00	60,700.00	60,700.00	2,286,200
2026-03-04	62,400.00	62,600.00	59,900.00	62,000.00	62,000.00	2,546,100
2026-03-03	65,000.00	65,300.00	62,800.00	62,800.00	62,800.00	2,089,100
2026-03-02	60,400.00	65,300.00	59,800.00	64,200.00	64,200.00	2,742,900
2026-02-27	62,500.00	62,500.00	61,400.00	61,500.00	61,500.00	1,207,400
2026-02-26	63,100.00	63,100.00	61,800.00	62,600.00	62,600.00	908,400
2026-02-25	61,900.00	63,800.00	61,900.00	62,700.00	62,700.00	1,064,700
2026-02-24	61,700.00	62,300.00	60,900.00	61,700.00	61,700.00	1,374,500
2026-02-23	62,900.00	62,900.00	61,000.00	61,900.00	61,900.00	1,468,700
2026-02-13	60,100.00	60,400.00	59,700.00	60,100.00	60,100.00	976,600
2026-02-12	60,000.00	60,600.00	59,600.00	60,100.00	60,100.00	906,200
2026-02-11	60,000.00	60,500.00	59,300.00	60,000.00	60,000.00	939,600
2026-02-10	60,000.00	60,500.00	58,200.00	60,000.00	60,000.00	1,752,000
2026-02-09	60,500.00	60,600.00	58,600.00	60,000.00	60,000.00	1,393,900
2026-02-06	61,600.00	62,900.00	60,000.00	60,000.00	60,000.00	2,640,600
2026-02-05	68,800.00	68,800.00	63,500.00	63,500.00	63,500.00	4,180,400
2026-02-04	68,200.00	69,800.00	68,000.00	68,200.00	68,200.00	2,290,000
2026-02-03	69,300.00	69,900.00	67,700.00	68,200.00	68,200.00	2,583,900
2026-02-02	64,300.00	69,200.00	64,100.00	69,200.00	69,200.00	5,180,500
2026-01-30	64,700.00	65,600.00	64,300.00	64,700.00	64,700.00	1,548,000
2026-01-29	61,000.00	65,000.00	60,800.00	65,000.00	65,000.00	4,208,700
2026-01-28	59,600.00	61,500.00	58,800.00	61,000.00	61,000.00	1,287,000
2026-01-27	59,900.00	60,000.00	58,500.00	58,500.00	58,500.00	679,400
2026-01-26	58,600.00	60,200.00	58,500.00	60,000.00	60,000.00	962,400

← NewerPage 3 of 21 · 1,249 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.