Vinh Hoan Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 50,700.00 | 50,800.00 | 50,500.00 | 50,600.00 | 50,600.00 | 98,700 |
| 2026-10-15 | 50,600.00 | 51,500.00 | 50,400.00 | 50,700.00 | 50,700.00 | 127,000 |
| 2026-10-14 | 50,500.00 | 51,600.00 | 50,300.00 | 50,800.00 | 50,800.00 | 224,100 |
| 2026-10-13 | 51,700.00 | 52,000.00 | 50,000.00 | 51,000.00 | 51,000.00 | 389,000 |
| 2026-10-12 | 52,400.00 | 52,800.00 | 51,900.00 | 52,000.00 | 52,000.00 | 246,600 |
| 2026-10-09 | 53,700.00 | 53,700.00 | 52,000.00 | 52,400.00 | 52,400.00 | 474,400 |
| 2026-10-08 | 50,900.00 | 53,400.00 | 50,900.00 | 53,000.00 | 53,000.00 | 1,101,500 |
| 2026-10-07 | 49,700.00 | 50,800.00 | 49,500.00 | 50,800.00 | 50,800.00 | 214,400 |
| 2026-10-06 | 50,700.00 | 50,700.00 | 49,300.00 | 50,000.00 | 50,000.00 | 264,500 |
| 2026-10-05 | 51,000.00 | 51,000.00 | 50,300.00 | 50,500.00 | 50,500.00 | 168,200 |
| 2026-10-02 | 49,950.00 | 51,900.00 | 49,950.00 | 50,700.00 | 50,700.00 | 600,900 |
| 2026-10-01 | 48,500.00 | 49,900.00 | 48,500.00 | 49,900.00 | 49,900.00 | 319,600 |
| 2026-09-30 | 48,000.00 | 49,250.00 | 48,000.00 | 48,500.00 | 48,500.00 | 187,400 |
| 2026-09-29 | 48,800.00 | 48,800.00 | 48,000.00 | 48,250.00 | 48,250.00 | 193,800 |
| 2026-09-28 | 49,550.00 | 49,550.00 | 48,450.00 | 48,650.00 | 48,650.00 | 305,100 |
| 2026-09-25 | 50,000.00 | 50,100.00 | 49,400.00 | 49,550.00 | 49,550.00 | 163,600 |
| 2026-09-24 | 50,400.00 | 50,400.00 | 49,700.00 | 49,700.00 | 49,700.00 | 153,400 |
| 2026-09-23 | 49,500.00 | 50,300.00 | 49,500.00 | 50,300.00 | 50,300.00 | 595,200 |
| 2026-09-22 | 50,100.00 | 50,500.00 | 49,400.00 | 49,450.00 | 49,450.00 | 566,100 |
| 2026-09-21 | 50,500.00 | 50,500.00 | 50,100.00 | 50,200.00 | 50,200.00 | 255,600 |
| 2026-09-18 | 50,500.00 | 51,000.00 | 50,100.00 | 50,100.00 | 50,100.00 | 436,300 |
| 2026-09-17 | 50,300.00 | 50,700.00 | 50,300.00 | 50,700.00 | 50,700.00 | 249,700 |
| 2026-09-16 | 50,700.00 | 50,900.00 | 50,200.00 | 50,300.00 | 50,300.00 | 223,100 |
| 2026-09-15 | 50,300.00 | 51,000.00 | 50,300.00 | 50,700.00 | 50,700.00 | 182,300 |
| 2026-09-14 | 50,200.00 | 51,400.00 | 50,000.00 | 50,300.00 | 50,300.00 | 251,500 |
| 2026-09-11 | 51,300.00 | 51,500.00 | 50,100.00 | 50,200.00 | 50,200.00 | 426,500 |
| 2026-09-10 | 52,000.00 | 52,300.00 | 51,500.00 | 51,600.00 | 51,600.00 | 279,300 |
| 2026-09-09 | 52,200.00 | 52,200.00 | 51,800.00 | 52,100.00 | 52,100.00 | 245,200 |
| 2026-09-08 | 52,500.00 | 52,500.00 | 52,000.00 | 52,200.00 | 52,200.00 | 356,100 |
| 2026-09-07 | 52,800.00 | 53,000.00 | 52,200.00 | 52,300.00 | 52,300.00 | 287,800 |
| 2026-09-04 | 52,200.00 | 52,500.00 | 52,100.00 | 52,500.00 | 52,500.00 | 293,400 |
| 2026-09-03 | 52,200.00 | 52,200.00 | 51,800.00 | 52,100.00 | 52,100.00 | 357,800 |
| 2026-08-28 | 52,300.00 | 52,500.00 | 52,100.00 | 52,100.00 | 52,100.00 | 205,600 |
| 2026-08-27 | 52,800.00 | 52,800.00 | 52,300.00 | 52,300.00 | 52,300.00 | 171,100 |
| 2026-08-26 | 52,800.00 | 52,800.00 | 52,300.00 | 52,700.00 | 52,700.00 | 248,000 |
| 2026-08-25 | 53,100.00 | 53,400.00 | 52,600.00 | 52,700.00 | 52,700.00 | 321,200 |
| 2026-08-24 | 53,600.00 | 53,600.00 | 52,900.00 | 53,000.00 | 53,000.00 | 222,500 |
| 2026-08-21 | 52,500.00 | 53,000.00 | 52,100.00 | 53,000.00 | 53,000.00 | 386,800 |
| 2026-08-20 | 52,900.00 | 53,100.00 | 52,300.00 | 52,500.00 | 52,500.00 | 188,900 |
| 2026-08-19 | 53,400.00 | 53,400.00 | 52,500.00 | 52,600.00 | 52,600.00 | 414,200 |
| 2026-08-18 | 53,800.00 | 54,400.00 | 53,400.00 | 53,400.00 | 53,400.00 | 300,900 |
| 2026-08-17 | 54,500.00 | 54,800.00 | 53,600.00 | 54,000.00 | 54,000.00 | 314,000 |
| 2026-08-14 | 55,100.00 | 55,800.00 | 54,000.00 | 54,400.00 | 54,400.00 | 384,400 |
| 2026-08-13 | 53,800.00 | 55,700.00 | 53,800.00 | 54,100.00 | 54,100.00 | 1,293,600 |
| 2026-08-12 | 52,900.00 | 55,300.00 | 52,500.00 | 53,100.00 | 53,100.00 | 1,184,500 |
| 2026-08-11 | 52,900.00 | 52,900.00 | 52,100.00 | 52,100.00 | 52,100.00 | 172,500 |
| 2026-08-10 | 51,400.00 | 53,100.00 | 51,400.00 | 52,100.00 | 52,100.00 | 441,800 |
| 2026-08-07 | 52,600.00 | 53,400.00 | 51,400.00 | 51,400.00 | 51,400.00 | 415,700 |
| 2026-08-06 | 53,500.00 | 53,500.00 | 52,400.00 | 52,600.00 | 52,600.00 | 563,700 |
| 2026-08-05 | 54,100.00 | 54,100.00 | 53,400.00 | 53,500.00 | 53,500.00 | 352,300 |
| 2026-08-04 | 53,100.00 | 54,500.00 | 53,100.00 | 53,500.00 | 53,500.00 | 191,900 |
| 2026-08-03 | 53,000.00 | 53,500.00 | 52,600.00 | 53,000.00 | 53,000.00 | 308,000 |
| 2026-07-31 | 54,500.00 | 54,700.00 | 52,600.00 | 52,600.00 | 52,600.00 | 248,700 |
| 2026-07-30 | 53,500.00 | 54,800.00 | 53,100.00 | 54,100.00 | 54,100.00 | 146,000 |
| 2026-07-29 | 54,200.00 | 54,200.00 | 53,400.00 | 53,400.00 | 53,400.00 | 39,200 |
| 2026-07-28 | 52,600.00 | 54,000.00 | 52,600.00 | 53,800.00 | 53,800.00 | 89,900 |
| 2026-07-27 | 53,600.00 | 54,500.00 | 53,200.00 | 53,200.00 | 53,200.00 | 209,600 |
| 2026-07-24 | 54,000.00 | 54,500.00 | 53,800.00 | 53,900.00 | 53,900.00 | 135,900 |
| 2026-07-23 | 53,500.00 | 54,000.00 | 52,400.00 | 53,900.00 | 53,900.00 | 246,800 |
| 2026-07-22 | 53,300.00 | 55,800.00 | 53,000.00 | 53,100.00 | 53,100.00 | 327,000 |
Page 1 of 21 · 1,248 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.