Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← VHE.VN stock page

Viet Nam Herbs and Foods JSC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-05-243,700.003,700.003,300.003,400.003,400.001,388,945
2024-05-233,700.003,800.003,600.003,600.003,600.001,158,569
2024-05-223,600.003,900.003,600.003,700.003,700.003,479,597
2024-05-213,700.003,700.003,500.003,600.003,600.002,026,637
2024-05-203,600.003,700.003,500.003,600.003,600.002,444,103
2024-05-173,600.003,700.003,400.003,600.003,600.001,058,575
2024-05-163,700.003,700.003,500.003,600.003,600.00331,772
2024-05-153,700.003,700.003,500.003,600.003,600.00614,084
2024-05-143,600.003,800.003,600.003,700.003,700.00379,786
2024-05-133,900.003,900.003,600.003,700.003,700.00443,239
2024-05-103,700.003,900.003,600.003,800.003,800.002,092,603
2024-05-093,400.003,600.003,200.003,600.003,600.002,004,716
2024-05-083,500.003,500.003,300.003,300.003,300.001,146,851
2024-05-073,400.003,500.003,300.003,500.003,500.003,062,084
2024-05-063,500.003,600.003,400.003,500.003,500.00939,518
2024-05-033,300.003,500.003,200.003,500.003,500.001,168,960
2024-05-023,300.003,400.003,100.003,200.003,200.002,013,296
2024-04-262,900.003,100.002,900.003,100.003,100.00525,135
2024-04-252,800.003,000.002,800.002,900.002,900.001,820,205
2024-04-242,900.003,000.002,800.002,800.002,800.001,094,919
2024-04-233,000.003,000.002,800.002,900.002,900.00177,801
2024-04-222,900.002,900.002,800.002,900.002,900.00258,905
2024-04-193,000.003,000.002,700.002,800.002,800.00236,400
2024-04-172,900.003,000.002,900.002,900.002,900.0084,920
2024-04-162,900.003,000.002,800.003,000.003,000.00515,656
2024-04-153,000.003,100.002,900.002,900.002,900.00370,620
2024-04-123,000.003,100.002,900.003,100.003,100.00127,502
2024-04-113,000.003,100.002,900.003,000.003,000.00197,402
2024-04-103,000.003,100.002,900.003,000.003,000.00314,004
2024-04-092,900.003,000.002,800.003,000.003,000.00316,801
2024-04-083,000.003,000.002,900.003,000.003,000.00114,144
2024-04-053,000.003,000.002,900.003,000.003,000.00333,128
2024-04-043,000.003,100.002,900.003,000.003,000.00218,450
2024-04-033,000.003,100.002,900.003,000.003,000.00368,631
2024-04-023,000.003,100.003,000.003,000.003,000.00161,240
2024-04-013,100.003,200.003,000.003,100.003,100.00220,370
2024-03-293,000.003,100.002,900.003,100.003,100.00467,415
2024-03-283,000.003,100.002,900.002,900.002,900.00271,662
2024-03-273,000.003,100.002,900.003,000.003,000.00163,700
2024-03-262,900.003,000.002,900.003,000.003,000.0036,610
2024-03-252,900.003,000.002,900.003,000.003,000.0037,000
2024-03-223,000.003,100.002,900.003,000.003,000.0047,903
2024-03-213,000.003,100.003,000.003,000.003,000.00195,718
2024-03-203,000.003,000.002,900.003,000.003,000.00123,002
2024-03-193,000.003,000.002,900.003,000.003,000.0023,700
2024-03-183,100.003,100.002,900.003,000.003,000.00141,148
2024-03-153,100.003,100.003,000.003,100.003,100.00100,512
2024-03-143,100.003,100.003,000.003,100.003,100.00137,300
2024-03-132,900.003,100.002,900.003,000.003,000.00148,401
2024-03-123,000.003,000.002,900.003,000.003,000.0033,200
2024-03-113,000.003,100.002,900.003,000.003,000.00115,500
2024-03-083,100.003,100.002,900.003,000.003,000.00147,850
2024-03-073,000.003,100.002,900.003,000.003,000.00162,902
2024-03-063,100.003,100.002,900.003,000.003,000.00318,950
2024-03-053,100.003,100.003,000.003,000.003,000.00265,042
2024-03-043,100.003,200.003,000.003,100.003,100.00401,700
2024-03-013,100.003,100.003,000.003,100.003,100.00160,100
2024-02-293,200.003,200.003,000.003,100.003,100.00133,702
2024-02-283,100.003,200.003,100.003,100.003,100.0043,400
2024-02-273,200.003,200.003,000.003,100.003,100.00289,503
← NewerPage 11 of 21 · 1,250 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.