Vinh Hoan Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-11	74,900.00	75,900.00	74,700.00	75,000.00	70,490.54	1,319,600
2024-11-08	72,500.00	75,300.00	72,400.00	74,600.00	70,114.59	2,006,300
2024-11-07	73,000.00	73,300.00	72,500.00	72,500.00	68,140.86	683,500
2024-11-06	71,400.00	73,600.00	71,100.00	72,100.00	67,764.91	1,085,100
2024-11-05	69,700.00	71,300.00	69,600.00	71,000.00	66,731.05	383,900
2024-11-04	70,900.00	70,900.00	69,600.00	69,700.00	65,509.21	429,900
2024-11-01	71,000.00	71,500.00	70,500.00	70,700.00	66,449.08	327,800
2024-10-31	70,700.00	71,700.00	70,400.00	71,300.00	67,013.01	287,900
2024-10-30	72,300.00	72,300.00	70,600.00	71,000.00	66,731.05	514,100
2024-10-29	71,000.00	71,900.00	70,600.00	71,900.00	67,576.93	328,000
2024-10-28	70,800.00	71,100.00	70,200.00	70,600.00	66,355.10	382,800
2024-10-25	71,800.00	71,800.00	70,100.00	70,800.00	66,543.07	628,400
2024-10-24	72,900.00	72,900.00	71,100.00	71,100.00	66,825.03	614,900
2024-10-23	72,400.00	72,800.00	71,900.00	72,800.00	68,422.82	296,000
2024-10-22	71,700.00	73,200.00	71,700.00	72,500.00	68,140.86	609,400
2024-10-21	73,200.00	74,000.00	72,000.00	72,000.00	67,670.92	564,500
2024-10-18	72,800.00	73,800.00	72,300.00	73,200.00	68,798.77	602,600
2024-10-17	73,800.00	73,800.00	72,600.00	72,700.00	68,328.83	403,300
2024-10-16	72,000.00	73,400.00	71,700.00	73,400.00	68,986.74	654,700
2024-10-15	73,200.00	73,400.00	71,700.00	72,000.00	67,670.92	466,900
2024-10-14	72,500.00	73,900.00	72,400.00	73,200.00	68,798.77	1,373,000
2024-10-11	72,000.00	72,800.00	71,200.00	72,000.00	67,670.92	395,500
2024-10-10	71,900.00	72,500.00	71,300.00	72,000.00	67,670.92	467,700
2024-10-09	70,500.00	71,600.00	70,500.00	71,500.00	67,200.98	461,300
2024-10-08	70,000.00	70,700.00	70,000.00	70,300.00	66,073.13	314,000
2024-10-07	70,000.00	70,900.00	69,700.00	70,000.00	65,791.17	431,100
2024-10-04	69,600.00	70,000.00	69,400.00	69,500.00	65,321.24	570,900
2024-10-03	70,500.00	71,100.00	69,700.00	69,800.00	65,603.20	392,500
2024-10-02	71,000.00	71,500.00	70,100.00	70,100.00	65,885.16	543,200
2024-10-01	72,200.00	72,800.00	71,000.00	71,000.00	66,731.05	757,200
2024-09-30	72,000.00	72,400.00	71,800.00	72,300.00	67,952.88	183,000
2024-09-27	72,800.00	72,800.00	71,800.00	72,000.00	67,670.92	485,600
2024-09-26	72,400.00	73,400.00	71,900.00	72,500.00	68,140.86	591,400
2024-09-25	72,100.00	72,600.00	71,900.00	72,500.00	68,140.86	404,700
2024-09-24	71,600.00	72,100.00	71,300.00	72,000.00	67,670.92	143,600
2024-09-23	72,400.00	72,400.00	71,600.00	71,600.00	67,294.97	200,100
2024-09-20	72,200.00	72,400.00	71,600.00	72,400.00	68,046.87	558,500
2024-09-19	71,800.00	71,800.00	70,600.00	71,200.00	66,919.02	218,400
2024-09-18	70,100.00	72,000.00	70,100.00	71,200.00	66,919.02	471,000
2024-09-17	68,600.00	70,300.00	68,600.00	70,000.00	65,791.17	423,500
2024-09-16	69,900.00	70,200.00	68,100.00	68,800.00	64,663.32	389,400
2024-09-13	70,300.00	70,400.00	69,500.00	69,900.00	65,697.19	436,400
2024-09-12	70,300.00	70,800.00	70,100.00	70,300.00	66,073.13	361,100
2024-09-11	70,500.00	70,600.00	69,800.00	69,900.00	65,697.19	269,400
2024-09-10	70,400.00	73,200.00	70,200.00	70,500.00	66,261.11	478,300
2024-09-09	70,400.00	70,900.00	70,100.00	70,100.00	65,885.16	296,800
2024-09-06	71,500.00	71,800.00	70,100.00	70,400.00	66,167.12	870,000
2024-09-05	72,900.00	73,000.00	71,200.00	71,500.00	67,200.98	576,000
2024-09-04	72,800.00	73,300.00	72,100.00	73,000.00	68,610.79	501,800
2024-08-30	74,200.00	74,800.00	73,600.00	73,600.00	69,174.72	376,100
2024-08-29	74,200.00	74,300.00	73,500.00	74,100.00	69,644.66	324,900
2024-08-28	73,500.00	74,900.00	73,200.00	74,200.00	69,738.64	555,600
2024-08-27	74,400.00	74,400.00	73,100.00	73,500.00	69,080.73	363,600
2024-08-26	74,000.00	74,500.00	73,600.00	74,400.00	69,926.62	1,069,000
2024-08-23	71,500.00	74,300.00	71,500.00	73,500.00	69,080.73	1,332,200
2024-08-22	72,100.00	72,100.00	71,400.00	71,700.00	67,388.96	459,900
2024-08-21	72,400.00	72,500.00	71,700.00	72,000.00	67,670.92	448,400
2024-08-20	72,400.00	72,700.00	71,600.00	72,200.00	67,858.90	359,200
2024-08-19	72,200.00	72,500.00	71,800.00	72,400.00	68,046.87	338,100
2024-08-16	70,900.00	72,200.00	70,500.00	72,000.00	67,670.92	483,100

← NewerPage 9 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.