Viet Nam Herbs and Foods JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-22 | 4,800.00 | 4,900.00 | 4,600.00 | 4,700.00 | 4,700.00 | 72,700 |
| 2022-06-21 | 5,000.00 | 5,000.00 | 4,600.00 | 4,600.00 | 4,600.00 | 91,000 |
| 2022-06-20 | 5,300.00 | 5,300.00 | 4,800.00 | 5,000.00 | 5,000.00 | 110,400 |
| 2022-06-17 | 5,100.00 | 5,200.00 | 4,700.00 | 5,200.00 | 5,200.00 | 300,900 |
| 2022-06-16 | 5,200.00 | 5,600.00 | 5,100.00 | 5,200.00 | 5,200.00 | 194,500 |
| 2022-06-15 | 5,800.00 | 5,800.00 | 5,200.00 | 5,200.00 | 5,200.00 | 153,000 |
| 2022-06-14 | 5,600.00 | 5,900.00 | 5,600.00 | 5,700.00 | 5,700.00 | 78,400 |
| 2022-06-13 | 6,100.00 | 6,100.00 | 5,600.00 | 5,600.00 | 5,600.00 | 271,100 |
| 2022-06-10 | 6,200.00 | 6,200.00 | 6,100.00 | 6,100.00 | 6,100.00 | 165,110 |
| 2022-06-09 | 6,300.00 | 6,300.00 | 6,100.00 | 6,200.00 | 6,200.00 | 45,100 |
| 2022-06-08 | 6,100.00 | 6,300.00 | 6,000.00 | 6,200.00 | 6,200.00 | 112,741 |
| 2022-06-07 | 6,100.00 | 6,200.00 | 6,000.00 | 6,100.00 | 6,100.00 | 204,200 |
| 2022-06-06 | 6,300.00 | 6,300.00 | 6,100.00 | 6,200.00 | 6,200.00 | 64,300 |
| 2022-06-03 | 6,200.00 | 6,400.00 | 6,200.00 | 6,300.00 | 6,300.00 | 129,541 |
| 2022-06-02 | 6,400.00 | 6,400.00 | 6,200.00 | 6,200.00 | 6,200.00 | 218,100 |
| 2022-06-01 | 6,500.00 | 6,600.00 | 6,300.00 | 6,400.00 | 6,400.00 | 60,100 |
| 2022-05-31 | 6,600.00 | 6,800.00 | 6,500.00 | 6,500.00 | 6,500.00 | 151,000 |
| 2022-05-30 | 6,200.00 | 6,800.00 | 6,200.00 | 6,700.00 | 6,700.00 | 303,641 |
| 2022-05-27 | 6,200.00 | 6,300.00 | 6,100.00 | 6,200.00 | 6,200.00 | 99,700 |
| 2022-05-26 | 6,300.00 | 6,400.00 | 6,000.00 | 6,200.00 | 6,200.00 | 202,500 |
| 2022-05-25 | 6,200.00 | 6,400.00 | 6,100.00 | 6,300.00 | 6,300.00 | 163,500 |
| 2022-05-24 | 6,200.00 | 6,200.00 | 6,000.00 | 6,200.00 | 6,200.00 | 43,300 |
| 2022-05-23 | 6,200.00 | 6,400.00 | 6,000.00 | 6,200.00 | 6,200.00 | 110,600 |
| 2022-05-20 | 6,200.00 | 6,300.00 | 6,100.00 | 6,300.00 | 6,300.00 | 168,400 |
| 2022-05-19 | 6,100.00 | 6,300.00 | 6,000.00 | 6,300.00 | 6,300.00 | 108,300 |
| 2022-05-18 | 6,400.00 | 6,500.00 | 6,200.00 | 6,300.00 | 6,300.00 | 69,100 |
| 2022-05-17 | 6,100.00 | 6,400.00 | 6,000.00 | 6,400.00 | 6,400.00 | 76,200 |
| 2022-05-16 | 5,800.00 | 6,300.00 | 5,800.00 | 5,900.00 | 5,900.00 | 52,700 |
| 2022-05-13 | 6,200.00 | 6,300.00 | 5,800.00 | 5,800.00 | 5,800.00 | 185,100 |
| 2022-05-12 | 6,500.00 | 6,700.00 | 6,200.00 | 6,400.00 | 6,400.00 | 71,300 |
| 2022-05-11 | 6,700.00 | 6,800.00 | 6,500.00 | 6,700.00 | 6,700.00 | 36,500 |
| 2022-05-10 | 6,100.00 | 6,700.00 | 6,000.00 | 6,700.00 | 6,700.00 | 123,400 |
| 2022-05-09 | 6,700.00 | 6,800.00 | 6,100.00 | 6,100.00 | 6,100.00 | 135,300 |
| 2022-05-06 | 6,900.00 | 7,000.00 | 6,700.00 | 6,700.00 | 6,700.00 | 98,000 |
| 2022-05-05 | 7,000.00 | 7,200.00 | 6,900.00 | 7,000.00 | 7,000.00 | 96,600 |
| 2022-05-04 | 7,000.00 | 7,100.00 | 6,900.00 | 7,000.00 | 7,000.00 | 122,025 |
| 2022-04-29 | 6,900.00 | 7,000.00 | 6,700.00 | 7,000.00 | 7,000.00 | 191,000 |
| 2022-04-28 | 6,900.00 | 7,100.00 | 6,800.00 | 7,000.00 | 7,000.00 | 140,100 |
| 2022-04-27 | 6,600.00 | 6,800.00 | 6,500.00 | 6,800.00 | 6,800.00 | 151,100 |
| 2022-04-26 | 6,100.00 | 6,500.00 | 6,000.00 | 6,500.00 | 6,500.00 | 124,400 |
| 2022-04-25 | 6,800.00 | 7,000.00 | 6,000.00 | 6,300.00 | 6,300.00 | 215,900 |
| 2022-04-22 | 6,200.00 | 6,800.00 | 6,200.00 | 6,600.00 | 6,600.00 | 204,500 |
| 2022-04-21 | 6,400.00 | 6,600.00 | 5,800.00 | 6,200.00 | 6,200.00 | 351,380 |
| 2022-04-20 | 7,000.00 | 7,200.00 | 6,400.00 | 6,400.00 | 6,400.00 | 390,500 |
| 2022-04-19 | 7,700.00 | 7,900.00 | 7,000.00 | 7,100.00 | 7,100.00 | 291,200 |
| 2022-04-18 | 8,400.00 | 8,400.00 | 7,600.00 | 7,700.00 | 7,700.00 | 367,225 |
| 2022-04-15 | 8,500.00 | 8,600.00 | 8,200.00 | 8,400.00 | 8,400.00 | 125,305 |
| 2022-04-14 | 8,600.00 | 8,900.00 | 8,500.00 | 8,500.00 | 8,500.00 | 128,800 |
| 2022-04-13 | 8,100.00 | 8,500.00 | 8,000.00 | 8,500.00 | 8,500.00 | 217,900 |
| 2022-04-12 | 8,700.00 | 8,700.00 | 8,000.00 | 8,100.00 | 8,100.00 | 374,310 |
| 2022-04-08 | 9,000.00 | 9,100.00 | 8,700.00 | 8,700.00 | 8,700.00 | 280,301 |
| 2022-04-07 | 9,200.00 | 9,200.00 | 8,900.00 | 9,000.00 | 9,000.00 | 363,301 |
| 2022-04-06 | 9,300.00 | 9,500.00 | 9,100.00 | 9,200.00 | 9,200.00 | 280,400 |
| 2022-04-05 | 9,500.00 | 9,600.00 | 9,300.00 | 9,400.00 | 9,400.00 | 202,511 |
| 2022-04-04 | 9,600.00 | 9,700.00 | 9,400.00 | 9,500.00 | 9,500.00 | 175,411 |
| 2022-04-01 | 9,400.00 | 9,500.00 | 9,200.00 | 9,400.00 | 9,400.00 | 315,079 |
| 2022-03-31 | 9,500.00 | 9,800.00 | 9,400.00 | 9,400.00 | 9,400.00 | 235,441 |
| 2022-03-30 | 9,800.00 | 9,800.00 | 9,300.00 | 9,500.00 | 9,500.00 | 403,004 |
| 2022-03-29 | 9,500.00 | 10,000.00 | 9,400.00 | 9,800.00 | 9,800.00 | 470,901 |
| 2022-03-28 | 9,900.00 | 9,900.00 | 9,400.00 | 9,500.00 | 9,500.00 | 585,177 |
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.