Vinh Hoan Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 56,700.00 | 58,600.00 | 56,300.00 | 58,200.00 | 56,243.70 | 2,587,476 |
| 2025-08-01 | 56,800.00 | 56,800.00 | 55,300.00 | 55,700.00 | 53,827.73 | 882,077 |
| 2025-07-31 | 56,700.00 | 56,900.00 | 55,000.00 | 56,600.00 | 54,697.48 | 1,191,986 |
| 2025-07-30 | 54,900.00 | 56,100.00 | 54,900.00 | 56,000.00 | 54,117.65 | 1,438,613 |
| 2025-07-29 | 58,900.00 | 58,900.00 | 54,700.00 | 54,700.00 | 52,861.34 | 3,171,060 |
| 2025-07-28 | 58,500.00 | 58,900.00 | 57,900.00 | 58,400.00 | 56,436.97 | 2,431,690 |
| 2025-07-25 | 58,300.00 | 59,300.00 | 58,000.00 | 58,100.00 | 56,147.06 | 3,824,651 |
| 2025-07-24 | 57,800.00 | 59,300.00 | 57,600.00 | 58,200.00 | 56,243.70 | 3,376,319 |
| 2025-07-23 | 58,100.00 | 58,100.00 | 57,100.00 | 57,600.00 | 55,663.87 | 1,363,233 |
| 2025-07-22 | 57,500.00 | 58,900.00 | 57,400.00 | 57,600.00 | 55,663.87 | 2,945,990 |
| 2025-07-21 | 56,900.00 | 57,600.00 | 56,900.00 | 57,200.00 | 55,277.31 | 985,740 |
| 2025-07-18 | 57,500.00 | 57,900.00 | 56,400.00 | 56,900.00 | 54,987.40 | 2,686,003 |
| 2025-07-17 | 57,500.00 | 58,200.00 | 57,300.00 | 57,600.00 | 55,663.87 | 1,150,928 |
| 2025-07-16 | 57,600.00 | 57,700.00 | 56,900.00 | 57,100.00 | 55,180.67 | 2,027,610 |
| 2025-07-15 | 57,900.00 | 58,600.00 | 57,600.00 | 57,700.00 | 55,760.50 | 1,135,424 |
| 2025-07-14 | 58,400.00 | 58,500.00 | 57,400.00 | 57,700.00 | 55,760.50 | 950,809 |
| 2025-07-11 | 59,300.00 | 59,300.00 | 58,000.00 | 58,100.00 | 56,147.06 | 1,618,512 |
| 2025-07-10 | 60,000.00 | 60,300.00 | 59,000.00 | 59,100.00 | 57,113.45 | 1,082,135 |
| 2025-07-09 | 59,000.00 | 59,600.00 | 58,700.00 | 59,600.00 | 57,596.64 | 3,474,143 |
| 2025-07-08 | 59,500.00 | 59,800.00 | 58,300.00 | 58,500.00 | 56,533.61 | 1,565,798 |
| 2025-07-07 | 58,900.00 | 58,900.00 | 57,500.00 | 58,000.00 | 56,050.42 | 940,722 |
| 2025-07-04 | 57,500.00 | 58,500.00 | 57,400.00 | 57,800.00 | 55,857.14 | 1,212,663 |
| 2025-07-03 | 58,800.00 | 60,900.00 | 57,000.00 | 57,400.00 | 55,470.59 | 3,748,558 |
| 2025-07-02 | 59,100.00 | 61,700.00 | 58,700.00 | 60,800.00 | 58,756.30 | 2,746,324 |
| 2025-07-01 | 60,200.00 | 60,200.00 | 58,000.00 | 58,900.00 | 56,920.17 | 2,113,642 |
| 2025-06-30 | 60,300.00 | 61,800.00 | 59,600.00 | 59,700.00 | 57,693.28 | 1,580,349 |
| 2025-06-27 | 59,100.00 | 61,700.00 | 58,200.00 | 59,700.00 | 57,693.28 | 2,246,825 |
| 2025-06-26 | 57,000.00 | 58,900.00 | 56,500.00 | 58,500.00 | 56,533.61 | 2,484,965 |
| 2025-06-25 | 56,900.00 | 57,600.00 | 56,500.00 | 56,900.00 | 54,987.40 | 1,350,933 |
| 2025-06-24 | 57,600.00 | 58,000.00 | 56,500.00 | 56,700.00 | 54,794.12 | 1,718,723 |
| 2025-06-23 | 56,600.00 | 57,100.00 | 55,500.00 | 56,600.00 | 54,697.48 | 1,796,572 |
| 2025-06-20 | 54,000.00 | 57,700.00 | 53,700.00 | 57,600.00 | 55,663.87 | 2,894,229 |
| 2025-06-19 | 54,700.00 | 54,700.00 | 53,700.00 | 54,000.00 | 52,184.87 | 555,404 |
| 2025-06-18 | 54,200.00 | 55,300.00 | 54,000.00 | 54,500.00 | 52,668.07 | 886,552 |
| 2025-06-17 | 54,700.00 | 54,800.00 | 53,900.00 | 54,200.00 | 52,378.15 | 828,033 |
| 2025-06-16 | 53,700.00 | 54,800.00 | 53,700.00 | 54,600.00 | 52,764.71 | 664,531 |
| 2025-06-13 | 53,500.00 | 55,100.00 | 53,000.00 | 53,700.00 | 51,894.96 | 1,353,064 |
| 2025-06-12 | 53,700.00 | 54,800.00 | 53,700.00 | 54,100.00 | 52,281.51 | 532,591 |
| 2025-06-11 | 54,400.00 | 54,400.00 | 53,500.00 | 53,600.00 | 51,798.32 | 474,182 |
| 2025-06-10 | 54,100.00 | 54,500.00 | 53,800.00 | 53,900.00 | 52,088.24 | 613,044 |
| 2025-06-09 | 55,100.00 | 55,200.00 | 54,000.00 | 54,000.00 | 52,184.87 | 778,479 |
| 2025-06-06 | 56,800.00 | 56,800.00 | 55,700.00 | 55,800.00 | 53,924.37 | 515,218 |
| 2025-06-05 | 56,200.00 | 56,500.00 | 55,300.00 | 56,400.00 | 54,504.20 | 906,573 |
| 2025-06-04 | 56,200.00 | 57,300.00 | 55,800.00 | 55,900.00 | 54,021.01 | 754,538 |
| 2025-06-03 | 56,200.00 | 56,500.00 | 55,700.00 | 56,200.00 | 54,310.92 | 583,583 |
| 2025-06-02 | 55,500.00 | 55,700.00 | 54,500.00 | 55,700.00 | 53,827.73 | 1,070,960 |
| 2025-05-30 | 57,400.00 | 57,400.00 | 55,500.00 | 55,500.00 | 53,634.45 | 1,934,278 |
| 2025-05-29 | 58,400.00 | 58,400.00 | 57,200.00 | 57,700.00 | 55,760.50 | 1,162,725 |
| 2025-05-28 | 58,400.00 | 58,600.00 | 56,600.00 | 56,900.00 | 54,987.40 | 1,756,102 |
| 2025-05-27 | 59,500.00 | 59,500.00 | 58,000.00 | 58,400.00 | 56,436.97 | 2,467,781 |
| 2025-05-26 | 52,600.00 | 56,200.00 | 52,400.00 | 56,200.00 | 54,310.92 | 2,503,181 |
| 2025-05-23 | 52,800.00 | 53,200.00 | 52,500.00 | 52,600.00 | 50,831.93 | 645,459 |
| 2025-05-22 | 54,200.00 | 54,200.00 | 53,100.00 | 53,100.00 | 51,315.13 | 915,851 |
| 2025-05-21 | 54,700.00 | 54,700.00 | 53,300.00 | 53,800.00 | 51,991.60 | 799,040 |
| 2025-05-20 | 52,000.00 | 55,400.00 | 52,000.00 | 54,400.00 | 52,571.43 | 2,155,736 |
| 2025-05-19 | 52,300.00 | 53,300.00 | 52,100.00 | 52,200.00 | 50,445.38 | 919,113 |
| 2025-05-16 | 53,900.00 | 53,900.00 | 52,800.00 | 52,800.00 | 51,025.21 | 1,444,808 |
| 2025-05-15 | 55,000.00 | 55,000.00 | 53,300.00 | 53,900.00 | 52,088.24 | 1,427,806 |
| 2025-05-14 | 54,800.00 | 54,900.00 | 53,700.00 | 54,800.00 | 52,957.98 | 1,479,620 |
| 2025-05-13 | 54,000.00 | 55,300.00 | 53,600.00 | 55,100.00 | 53,247.90 | 2,719,896 |
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.