Viet Nam Herbs and Foods JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-25 | 10,000.00 | 10,000.00 | 9,800.00 | 9,900.00 | 9,900.00 | 372,110 |
| 2022-03-24 | 10,000.00 | 10,100.00 | 9,800.00 | 10,000.00 | 10,000.00 | 572,800 |
| 2022-03-23 | 10,100.00 | 10,300.00 | 9,900.00 | 10,000.00 | 10,000.00 | 558,976 |
| 2022-03-22 | 10,300.00 | 10,400.00 | 10,000.00 | 10,100.00 | 10,100.00 | 560,302 |
| 2022-03-21 | 10,200.00 | 10,400.00 | 9,900.00 | 10,300.00 | 10,300.00 | 590,051 |
| 2022-03-18 | 9,900.00 | 10,100.00 | 9,800.00 | 10,100.00 | 10,100.00 | 519,210 |
| 2022-03-17 | 9,800.00 | 10,200.00 | 9,800.00 | 9,900.00 | 9,900.00 | 497,430 |
| 2022-03-16 | 9,700.00 | 10,100.00 | 9,400.00 | 9,800.00 | 9,800.00 | 689,343 |
| 2022-03-15 | 9,900.00 | 10,000.00 | 9,600.00 | 9,700.00 | 9,700.00 | 479,388 |
| 2022-03-14 | 10,200.00 | 11,000.00 | 9,800.00 | 10,000.00 | 10,000.00 | 900,091 |
| 2022-03-11 | 9,400.00 | 10,200.00 | 9,300.00 | 10,200.00 | 10,200.00 | 2,329,159 |
| 2022-03-10 | 9,200.00 | 9,400.00 | 9,100.00 | 9,300.00 | 9,300.00 | 492,638 |
| 2022-03-09 | 9,100.00 | 9,300.00 | 8,900.00 | 9,100.00 | 9,100.00 | 492,223 |
| 2022-03-08 | 9,100.00 | 9,500.00 | 9,100.00 | 9,100.00 | 9,100.00 | 748,107 |
| 2022-03-07 | 9,300.00 | 9,600.00 | 9,100.00 | 9,300.00 | 9,300.00 | 382,658 |
| 2022-03-04 | 9,600.00 | 9,600.00 | 9,200.00 | 9,200.00 | 9,200.00 | 658,013 |
| 2022-03-03 | 9,000.00 | 9,500.00 | 8,800.00 | 9,500.00 | 9,500.00 | 560,306 |
| 2022-03-02 | 9,000.00 | 9,000.00 | 8,900.00 | 8,900.00 | 8,900.00 | 280,802 |
| 2022-03-01 | 9,200.00 | 9,200.00 | 8,900.00 | 8,900.00 | 8,900.00 | 509,831 |
| 2022-02-28 | 8,900.00 | 9,200.00 | 8,800.00 | 9,200.00 | 9,200.00 | 300,221 |
| 2022-02-25 | 8,900.00 | 9,100.00 | 8,800.00 | 8,900.00 | 8,900.00 | 183,970 |
| 2022-02-24 | 9,200.00 | 9,200.00 | 8,500.00 | 8,900.00 | 8,900.00 | 379,073 |
| 2022-02-23 | 9,000.00 | 9,300.00 | 9,000.00 | 9,200.00 | 9,200.00 | 288,244 |
| 2022-02-22 | 9,200.00 | 9,300.00 | 8,900.00 | 9,000.00 | 9,000.00 | 425,100 |
| 2022-02-21 | 9,100.00 | 9,500.00 | 9,100.00 | 9,200.00 | 9,200.00 | 451,394 |
| 2022-02-18 | 9,200.00 | 9,200.00 | 9,000.00 | 9,100.00 | 9,100.00 | 250,991 |
| 2022-02-17 | 9,000.00 | 9,300.00 | 8,900.00 | 9,200.00 | 9,200.00 | 520,800 |
| 2022-02-16 | 8,800.00 | 9,000.00 | 8,800.00 | 8,900.00 | 8,900.00 | 307,410 |
| 2022-02-15 | 8,700.00 | 8,800.00 | 8,500.00 | 8,800.00 | 8,800.00 | 126,233 |
| 2022-02-14 | 8,600.00 | 9,000.00 | 8,400.00 | 8,700.00 | 8,700.00 | 239,400 |
| 2022-02-11 | 8,700.00 | 8,800.00 | 8,600.00 | 8,700.00 | 8,700.00 | 201,400 |
| 2022-02-10 | 8,900.00 | 9,000.00 | 8,600.00 | 8,700.00 | 8,700.00 | 242,520 |
| 2022-02-09 | 8,800.00 | 8,900.00 | 8,700.00 | 8,900.00 | 8,900.00 | 237,860 |
| 2022-02-08 | 8,700.00 | 8,800.00 | 8,500.00 | 8,700.00 | 8,700.00 | 134,800 |
| 2022-02-07 | 8,500.00 | 8,800.00 | 8,500.00 | 8,600.00 | 8,600.00 | 190,720 |
| 2022-01-28 | 8,100.00 | 8,300.00 | 7,800.00 | 8,300.00 | 8,300.00 | 155,200 |
| 2022-01-27 | 8,300.00 | 8,500.00 | 8,100.00 | 8,100.00 | 8,100.00 | 204,060 |
| 2022-01-26 | 8,500.00 | 8,900.00 | 8,200.00 | 8,300.00 | 8,300.00 | 145,076 |
| 2022-01-25 | 7,800.00 | 8,500.00 | 7,600.00 | 8,500.00 | 8,500.00 | 143,800 |
| 2022-01-24 | 8,800.00 | 9,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 294,200 |
| 2022-01-21 | 8,600.00 | 9,100.00 | 8,600.00 | 8,800.00 | 8,800.00 | 331,080 |
| 2022-01-20 | 7,700.00 | 8,400.00 | 7,700.00 | 8,400.00 | 8,400.00 | 254,260 |
| 2022-01-19 | 8,000.00 | 8,200.00 | 7,500.00 | 7,700.00 | 7,700.00 | 332,800 |
| 2022-01-18 | 9,000.00 | 9,000.00 | 8,200.00 | 8,200.00 | 8,200.00 | 653,250 |
| 2022-01-17 | 10,200.00 | 10,400.00 | 9,100.00 | 9,100.00 | 9,100.00 | 528,100 |
| 2022-01-14 | 9,700.00 | 10,300.00 | 9,700.00 | 10,100.00 | 10,100.00 | 625,750 |
| 2022-01-13 | 11,800.00 | 11,800.00 | 10,700.00 | 10,700.00 | 10,700.00 | 910,150 |
| 2022-01-12 | 12,600.00 | 12,600.00 | 11,300.00 | 11,800.00 | 11,800.00 | 807,218 |
| 2022-01-11 | 13,000.00 | 13,100.00 | 12,100.00 | 12,500.00 | 12,500.00 | 826,145 |
| 2022-01-10 | 11,800.00 | 13,200.00 | 11,800.00 | 13,100.00 | 13,100.00 | 1,764,252 |
| 2022-01-07 | 12,100.00 | 12,300.00 | 11,900.00 | 12,000.00 | 12,000.00 | 604,700 |
| 2022-01-06 | 11,600.00 | 12,300.00 | 11,300.00 | 12,100.00 | 12,100.00 | 1,221,161 |
| 2022-01-05 | 11,500.00 | 11,700.00 | 11,500.00 | 11,500.00 | 11,500.00 | 563,900 |
| 2022-01-04 | 11,600.00 | 11,800.00 | 11,500.00 | 11,500.00 | 11,500.00 | 361,266 |
| 2021-12-31 | 11,900.00 | 11,900.00 | 11,500.00 | 11,600.00 | 11,600.00 | 472,500 |
| 2021-12-30 | 12,100.00 | 12,200.00 | 11,800.00 | 11,900.00 | 11,900.00 | 396,212 |
| 2021-12-29 | 12,600.00 | 12,700.00 | 12,200.00 | 12,200.00 | 12,200.00 | 426,043 |
| 2021-12-28 | 12,300.00 | 12,500.00 | 12,200.00 | 12,500.00 | 12,500.00 | 823,462 |
| 2021-12-27 | 11,800.00 | 12,300.00 | 11,800.00 | 12,200.00 | 12,200.00 | 615,851 |
| 2021-12-24 | 11,700.00 | 12,000.00 | 11,100.00 | 11,800.00 | 11,800.00 | 431,700 |
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.