Vinh Hoan Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-29	57,100.00	58,900.00	56,700.00	58,300.00	58,300.00	2,622,000
2025-10-28	56,000.00	56,200.00	54,600.00	56,200.00	56,200.00	562,200
2025-10-27	56,600.00	56,600.00	55,300.00	55,300.00	55,300.00	1,072,200
2025-10-24	54,700.00	55,200.00	53,900.00	54,300.00	54,300.00	528,200
2025-10-23	55,600.00	55,600.00	54,500.00	54,700.00	54,700.00	450,400
2025-10-22	54,700.00	55,600.00	53,900.00	55,600.00	55,600.00	859,700
2025-10-21	52,600.00	54,000.00	52,100.00	54,000.00	54,000.00	1,033,400
2025-10-20	54,800.00	55,200.00	50,700.00	51,900.00	51,900.00	1,466,900
2025-10-17	54,300.00	55,000.00	54,200.00	54,400.00	54,400.00	618,400
2025-10-16	54,200.00	55,000.00	54,200.00	54,300.00	54,300.00	429,300
2025-10-15	55,200.00	55,400.00	54,200.00	54,200.00	54,200.00	1,082,000
2025-10-14	56,600.00	56,800.00	55,100.00	55,100.00	55,100.00	1,153,200
2025-10-13	56,000.00	56,700.00	55,900.00	56,500.00	56,500.00	946,200
2025-10-10	55,300.00	57,400.00	55,200.00	56,500.00	56,500.00	2,239,300
2025-10-09	55,200.00	55,700.00	55,000.00	55,200.00	55,200.00	586,700
2025-10-08	55,000.00	55,800.00	54,700.00	55,200.00	55,200.00	1,767,300
2025-10-07	55,600.00	55,600.00	54,500.00	54,600.00	54,600.00	806,100
2025-10-06	55,400.00	55,600.00	55,100.00	55,600.00	55,600.00	1,116,700
2025-10-03	54,100.00	55,600.00	53,700.00	55,100.00	55,100.00	1,254,200
2025-10-02	55,200.00	55,200.00	54,000.00	54,000.00	54,000.00	1,025,300
2025-10-01	55,800.00	55,800.00	54,600.00	55,100.00	55,100.00	1,636,900
2025-09-30	55,500.00	56,500.00	55,200.00	55,700.00	55,700.00	1,533,400
2025-09-29	58,000.00	58,200.00	55,500.00	55,500.00	55,500.00	1,764,900
2025-09-26	57,789.94	57,886.58	57,210.11	57,500.03	57,500.03	1,002,000
2025-09-25	58,466.41	58,563.05	57,306.75	57,789.94	57,789.94	2,107,700
2025-09-24	60,700.00	60,800.00	59,100.00	60,500.00	58,466.39	2,431,209
2025-09-23	60,600.00	61,800.00	60,200.00	60,900.00	58,852.94	878,971
2025-09-22	62,400.00	62,800.00	58,500.00	60,400.00	58,369.75	2,781,576
2025-09-19	63,500.00	63,900.00	62,300.00	62,400.00	60,302.52	1,588,385
2025-09-18	64,300.00	64,900.00	62,500.00	63,500.00	61,365.55	2,236,929
2025-09-17	65,700.00	66,000.00	64,100.00	64,200.00	62,042.02	2,379,468
2025-09-16	64,600.00	66,300.00	64,000.00	65,700.00	63,491.60	3,269,499
2025-09-15	60,700.00	64,300.00	60,500.00	64,300.00	62,138.66	5,122,250
2025-09-12	60,400.00	61,400.00	59,800.00	60,100.00	58,079.83	2,518,846
2025-09-11	58,100.00	59,900.00	57,900.00	59,700.00	57,693.28	2,375,876
2025-09-10	58,300.00	58,900.00	58,000.00	58,000.00	56,050.42	965,286
2025-09-09	58,400.00	58,400.00	57,100.00	58,300.00	56,340.34	1,173,638
2025-09-08	58,500.00	59,600.00	58,000.00	58,100.00	56,147.06	2,042,981
2025-09-05	58,600.00	59,800.00	58,100.00	58,200.00	56,243.70	1,625,693
2025-09-04	58,200.00	58,700.00	57,600.00	58,200.00	56,243.70	1,552,932
2025-09-03	57,200.00	57,800.00	56,900.00	57,600.00	55,663.87	653,052
2025-08-29	57,800.00	57,900.00	56,800.00	56,900.00	54,987.40	642,253
2025-08-28	56,800.00	58,100.00	56,200.00	57,500.00	55,567.23	762,156
2025-08-27	57,100.00	57,500.00	56,200.00	56,200.00	54,310.92	1,085,963
2025-08-26	55,100.00	57,300.00	55,100.00	57,300.00	55,373.95	1,205,304
2025-08-25	56,200.00	57,000.00	55,000.00	55,000.00	53,151.26	1,166,715
2025-08-22	56,400.00	57,300.00	55,200.00	55,700.00	53,827.73	1,407,912
2025-08-21	57,800.00	57,800.00	55,800.00	56,400.00	54,504.20	1,775,837
2025-08-20	58,400.00	59,100.00	56,500.00	57,100.00	55,180.67	1,853,347
2025-08-19	58,100.00	59,100.00	57,600.00	58,200.00	56,243.70	1,701,888
2025-08-18	59,100.00	59,500.00	57,800.00	58,000.00	56,050.42	1,849,054
2025-08-15	61,400.00	61,400.00	58,300.00	59,000.00	57,016.81	2,841,663
2025-08-14	63,000.00	63,000.00	60,700.00	61,300.00	59,239.50	2,149,469
2025-08-13	60,000.00	62,600.00	59,100.00	62,300.00	60,205.88	5,129,610
2025-08-12	58,900.00	59,800.00	58,900.00	59,600.00	57,596.64	1,945,946
2025-08-11	59,000.00	59,100.00	58,100.00	58,800.00	56,823.53	1,414,887
2025-08-08	60,500.00	60,500.00	57,900.00	58,500.00	56,533.61	2,292,295
2025-08-07	60,800.00	60,900.00	59,300.00	59,600.00	57,596.64	1,787,957
2025-08-06	58,200.00	60,600.00	57,600.00	60,100.00	58,079.83	3,923,450
2025-08-05	58,600.00	59,000.00	56,700.00	58,000.00	56,050.42	3,011,898

← NewerPage 5 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.