Vinh Hoan Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 51,700.00 | 52,800.00 | 51,300.00 | 52,800.00 | 51,025.21 | 1,190,494 |
| 2025-05-09 | 52,000.00 | 52,500.00 | 50,500.00 | 51,700.00 | 49,962.18 | 1,136,032 |
| 2025-05-08 | 52,100.00 | 52,700.00 | 51,500.00 | 51,700.00 | 49,962.18 | 886,366 |
| 2025-05-07 | 51,700.00 | 51,800.00 | 50,700.00 | 51,800.00 | 50,058.82 | 949,743 |
| 2025-05-06 | 50,500.00 | 51,900.00 | 50,300.00 | 51,700.00 | 49,962.18 | 1,622,454 |
| 2025-05-05 | 50,000.00 | 50,000.00 | 48,850.00 | 49,850.00 | 48,174.37 | 993,679 |
| 2025-04-29 | 48,500.00 | 49,850.00 | 48,300.00 | 49,700.00 | 48,029.41 | 923,100 |
| 2025-04-28 | 50,000.00 | 50,000.00 | 47,950.00 | 48,000.00 | 46,386.55 | 1,708,200 |
| 2025-04-25 | 49,100.00 | 50,400.00 | 48,600.00 | 49,700.00 | 48,029.41 | 1,789,500 |
| 2025-04-24 | 45,000.00 | 48,150.00 | 45,000.00 | 48,150.00 | 46,531.51 | 2,182,000 |
| 2025-04-23 | 45,000.00 | 45,700.00 | 44,300.00 | 45,000.00 | 43,487.40 | 2,012,300 |
| 2025-04-22 | 46,100.00 | 46,750.00 | 43,750.00 | 43,750.00 | 42,279.41 | 1,782,900 |
| 2025-04-21 | 48,500.00 | 48,700.00 | 47,000.00 | 47,000.00 | 45,420.17 | 808,100 |
| 2025-04-18 | 47,000.00 | 48,500.00 | 47,000.00 | 48,000.00 | 46,386.55 | 1,837,400 |
| 2025-04-17 | 48,200.00 | 48,200.00 | 45,000.00 | 45,900.00 | 44,357.14 | 1,697,400 |
| 2025-04-16 | 50,000.00 | 50,400.00 | 47,700.00 | 48,250.00 | 46,628.15 | 1,225,100 |
| 2025-04-15 | 52,400.00 | 53,700.00 | 49,600.00 | 49,800.00 | 48,126.05 | 1,470,000 |
| 2025-04-14 | 50,600.00 | 52,400.00 | 50,400.00 | 52,400.00 | 50,638.66 | 1,909,200 |
| 2025-04-11 | 52,800.00 | 52,800.00 | 47,000.00 | 49,000.00 | 47,352.94 | 3,600,100 |
| 2025-04-10 | 50,500.00 | 50,500.00 | 50,500.00 | 50,500.00 | 48,802.52 | 1,613,600 |
| 2025-04-09 | 47,200.00 | 47,200.00 | 47,200.00 | 47,200.00 | 45,613.45 | 426,400 |
| 2025-04-08 | 50,700.00 | 50,700.00 | 50,700.00 | 50,700.00 | 48,995.80 | 441,600 |
| 2025-04-04 | 54,500.00 | 54,500.00 | 54,500.00 | 54,500.00 | 52,668.07 | 149,900 |
| 2025-04-03 | 58,500.00 | 58,500.00 | 58,500.00 | 58,500.00 | 56,533.61 | 463,600 |
| 2025-04-02 | 62,900.00 | 63,000.00 | 62,500.00 | 62,800.00 | 60,689.08 | 640,100 |
| 2025-04-01 | 63,100.00 | 63,500.00 | 62,400.00 | 62,800.00 | 60,689.08 | 494,500 |
| 2025-03-31 | 62,100.00 | 63,300.00 | 62,100.00 | 62,500.00 | 60,399.16 | 396,500 |
| 2025-03-28 | 64,000.00 | 64,400.00 | 62,000.00 | 62,000.00 | 59,915.97 | 1,160,800 |
| 2025-03-27 | 65,700.00 | 65,700.00 | 64,000.00 | 64,000.00 | 61,848.74 | 932,600 |
| 2025-03-26 | 66,300.00 | 66,500.00 | 64,600.00 | 65,400.00 | 63,201.68 | 1,211,300 |
| 2025-03-25 | 66,600.00 | 67,300.00 | 66,200.00 | 66,300.00 | 64,071.43 | 804,800 |
| 2025-03-24 | 67,300.00 | 67,300.00 | 66,100.00 | 66,800.00 | 64,554.62 | 388,900 |
| 2025-03-21 | 66,800.00 | 67,500.00 | 66,700.00 | 66,800.00 | 64,554.62 | 341,700 |
| 2025-03-20 | 68,200.00 | 68,700.00 | 66,500.00 | 66,800.00 | 64,554.62 | 894,200 |
| 2025-03-19 | 68,100.00 | 69,000.00 | 67,400.00 | 68,200.00 | 65,907.56 | 453,000 |
| 2025-03-18 | 68,300.00 | 69,100.00 | 67,600.00 | 68,100.00 | 65,810.92 | 1,075,500 |
| 2025-03-17 | 67,000.00 | 68,300.00 | 66,400.00 | 67,400.00 | 65,134.45 | 587,900 |
| 2025-03-14 | 67,900.00 | 67,900.00 | 66,600.00 | 67,000.00 | 64,747.90 | 1,245,200 |
| 2025-03-13 | 68,000.00 | 68,500.00 | 67,600.00 | 67,900.00 | 65,617.65 | 689,900 |
| 2025-03-12 | 69,200.00 | 69,200.00 | 67,600.00 | 67,700.00 | 65,424.37 | 1,377,600 |
| 2025-03-11 | 68,400.00 | 69,000.00 | 68,300.00 | 68,800.00 | 66,487.40 | 1,012,700 |
| 2025-03-10 | 71,000.00 | 71,200.00 | 69,400.00 | 69,400.00 | 67,067.23 | 1,730,200 |
| 2025-03-07 | 71,100.00 | 71,200.00 | 70,500.00 | 70,800.00 | 68,420.17 | 1,061,400 |
| 2025-03-06 | 70,800.00 | 71,400.00 | 70,600.00 | 71,100.00 | 68,710.08 | 689,500 |
| 2025-03-05 | 72,100.00 | 72,100.00 | 70,700.00 | 70,700.00 | 68,323.53 | 873,200 |
| 2025-03-04 | 72,300.00 | 72,300.00 | 70,900.00 | 72,100.00 | 69,676.47 | 1,104,700 |
| 2025-03-03 | 72,200.00 | 72,600.00 | 72,100.00 | 72,300.00 | 69,869.75 | 1,120,800 |
| 2025-02-28 | 71,400.00 | 71,900.00 | 70,900.00 | 71,900.00 | 69,483.19 | 1,125,600 |
| 2025-02-27 | 70,400.00 | 71,900.00 | 70,400.00 | 71,400.00 | 69,000.00 | 1,002,800 |
| 2025-02-26 | 70,100.00 | 70,900.00 | 69,900.00 | 70,400.00 | 68,033.61 | 668,600 |
| 2025-02-25 | 70,700.00 | 71,000.00 | 69,800.00 | 70,200.00 | 67,840.34 | 1,016,600 |
| 2025-02-24 | 70,600.00 | 71,200.00 | 70,400.00 | 70,500.00 | 68,130.25 | 408,900 |
| 2025-02-21 | 70,900.00 | 73,000.00 | 70,500.00 | 71,000.00 | 68,613.45 | 1,361,900 |
| 2025-02-20 | 70,800.00 | 71,200.00 | 69,900.00 | 70,400.00 | 68,033.61 | 563,600 |
| 2025-02-19 | 69,600.00 | 70,700.00 | 69,200.00 | 70,600.00 | 68,226.89 | 700,300 |
| 2025-02-18 | 69,700.00 | 69,700.00 | 69,200.00 | 69,300.00 | 66,970.59 | 613,000 |
| 2025-02-17 | 70,500.00 | 70,600.00 | 69,700.00 | 69,700.00 | 67,357.14 | 749,500 |
| 2025-02-14 | 70,700.00 | 71,500.00 | 70,300.00 | 70,500.00 | 68,130.25 | 771,800 |
| 2025-02-13 | 69,600.00 | 70,500.00 | 69,400.00 | 70,000.00 | 67,647.06 | 355,300 |
| 2025-02-12 | 70,100.00 | 70,100.00 | 69,400.00 | 69,500.00 | 67,163.87 | 224,400 |
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.