Vinh Hoan Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	61,200.00	62,200.00	59,000.00	59,000.00	59,000.00	1,244,700
2026-01-22	62,000.00	63,600.00	60,200.00	60,800.00	60,800.00	1,305,800
2026-01-21	62,400.00	62,800.00	60,000.00	62,000.00	62,000.00	2,053,800
2026-01-20	63,200.00	63,800.00	62,400.00	63,000.00	63,000.00	1,639,700
2026-01-19	60,500.00	63,200.00	60,500.00	63,000.00	63,000.00	2,654,600
2026-01-16	59,800.00	60,700.00	59,300.00	60,100.00	60,100.00	1,246,200
2026-01-15	60,900.00	60,900.00	58,000.00	59,500.00	59,500.00	1,033,000
2026-01-14	59,200.00	60,800.00	59,100.00	60,200.00	60,200.00	3,101,200
2026-01-13	56,900.00	58,700.00	56,900.00	58,600.00	58,600.00	1,850,500
2026-01-12	57,100.00	57,300.00	56,200.00	56,800.00	56,800.00	764,400
2026-01-09	57,600.00	58,000.00	56,900.00	57,100.00	57,100.00	609,200
2026-01-08	57,400.00	58,200.00	56,700.00	57,100.00	57,100.00	1,043,400
2026-01-07	55,900.00	57,200.00	55,600.00	57,000.00	57,000.00	811,500
2026-01-06	55,400.00	56,500.00	55,300.00	55,700.00	55,700.00	358,700
2026-01-05	56,300.00	56,300.00	55,100.00	55,500.00	55,500.00	478,400
2025-12-31	56,600.00	56,800.00	56,000.00	56,100.00	56,100.00	682,200
2025-12-30	55,400.00	56,600.00	55,000.00	56,600.00	56,600.00	1,118,400
2025-12-29	53,700.00	54,400.00	53,700.00	54,400.00	54,400.00	240,200
2025-12-26	53,100.00	54,000.00	52,900.00	53,700.00	53,700.00	624,200
2025-12-25	53,600.00	54,500.00	53,000.00	53,000.00	53,000.00	503,300
2025-12-24	54,100.00	54,700.00	53,600.00	53,600.00	53,600.00	623,800
2025-12-23	55,300.00	55,500.00	54,000.00	54,300.00	54,300.00	562,300
2025-12-22	54,800.00	55,800.00	54,700.00	55,000.00	55,000.00	285,600
2025-12-19	54,600.00	55,000.00	54,100.00	54,500.00	54,500.00	322,100
2025-12-18	54,700.00	54,800.00	54,000.00	54,500.00	54,500.00	351,100
2025-12-17	55,500.00	55,500.00	54,400.00	54,400.00	54,400.00	328,200
2025-12-16	54,300.00	55,700.00	52,900.00	55,000.00	55,000.00	1,169,700
2025-12-15	55,200.00	55,400.00	54,600.00	54,800.00	54,800.00	567,800
2025-12-12	55,400.00	56,300.00	55,000.00	55,000.00	55,000.00	799,200
2025-12-11	55,600.00	55,900.00	55,400.00	55,600.00	55,600.00	330,500
2025-12-10	55,400.00	55,900.00	55,200.00	55,600.00	55,600.00	397,900
2025-12-09	56,200.00	56,500.00	55,000.00	55,200.00	55,200.00	921,400
2025-12-08	57,100.00	57,100.00	56,100.00	56,100.00	56,100.00	695,700
2025-12-05	57,700.00	57,800.00	56,800.00	56,800.00	56,800.00	760,500
2025-12-04	57,600.00	57,900.00	57,000.00	57,600.00	57,600.00	689,700
2025-12-03	57,000.00	57,500.00	56,800.00	57,500.00	57,500.00	473,800
2025-12-02	57,500.00	57,500.00	56,700.00	57,000.00	57,000.00	863,700
2025-12-01	57,300.00	57,700.00	56,800.00	57,500.00	57,500.00	482,100
2025-11-28	57,700.00	57,900.00	56,600.00	57,600.00	57,600.00	1,214,700
2025-11-27	58,500.00	59,000.00	57,800.00	57,800.00	57,800.00	535,000
2025-11-26	57,800.00	58,500.00	57,300.00	58,500.00	58,500.00	620,400
2025-11-25	58,500.00	58,500.00	57,000.00	57,500.00	57,500.00	865,000
2025-11-24	58,500.00	58,500.00	57,700.00	58,400.00	58,400.00	648,700
2025-11-21	57,100.00	58,600.00	56,600.00	58,400.00	58,400.00	1,397,900
2025-11-20	58,600.00	58,600.00	57,200.00	57,600.00	57,600.00	1,421,900
2025-11-19	60,700.00	60,700.00	58,000.00	58,300.00	58,300.00	2,337,300
2025-11-18	59,000.00	61,000.00	58,800.00	60,700.00	60,700.00	4,256,400
2025-11-17	59,200.00	59,600.00	58,000.00	58,700.00	58,700.00	1,222,100
2025-11-14	58,900.00	59,900.00	58,300.00	58,600.00	58,600.00	1,005,400
2025-11-13	57,400.00	59,200.00	57,300.00	58,800.00	58,800.00	2,038,200
2025-11-12	57,200.00	57,400.00	56,700.00	57,200.00	57,200.00	628,900
2025-11-11	56,300.00	57,100.00	55,900.00	56,800.00	56,800.00	635,900
2025-11-10	55,900.00	57,000.00	55,500.00	56,000.00	56,000.00	929,800
2025-11-07	57,700.00	57,900.00	55,600.00	56,000.00	56,000.00	1,558,100
2025-11-06	59,300.00	59,300.00	57,700.00	57,700.00	57,700.00	903,700
2025-11-05	58,000.00	60,200.00	57,600.00	58,700.00	58,700.00	2,430,200
2025-11-04	57,200.00	58,500.00	55,200.00	58,200.00	58,200.00	2,085,000
2025-11-03	58,600.00	59,500.00	57,200.00	57,200.00	57,200.00	1,354,000
2025-10-31	57,800.00	59,800.00	57,800.00	59,000.00	59,000.00	2,295,300
2025-10-30	58,400.00	59,100.00	57,500.00	57,600.00	57,600.00	1,067,400

← NewerPage 4 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.