Vietnam Herbs and Foods JSC (HNX:VHE)
Vietnam · Delayed Price · Currency is VND 5,000.00
+200.00 (4.17%)
At close: Sep 10, 2025
HNX:VHE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 5,000.00 | 5,100.00 | 4,900.00 | 5,000.00 | 5,000.00 | - | 382,100 |
| Sep 10, 2025 | 4,800.00 | 5,000.00 | 4,800.00 | 5,000.00 | 5,000.00 | 4.17% | 889,465 |
| Sep 9, 2025 | 4,800.00 | 4,900.00 | 4,600.00 | 4,800.00 | 4,800.00 | - | 139,900 |
| Sep 8, 2025 | 4,800.00 | 4,900.00 | 4,700.00 | 4,800.00 | 4,800.00 | 2.13% | 88,355 |
| Sep 5, 2025 | 4,800.00 | 4,900.00 | 4,700.00 | 4,700.00 | 4,700.00 | - | 258,458 |
| Sep 4, 2025 | 4,800.00 | 4,800.00 | 4,500.00 | 4,700.00 | 4,700.00 | -2.08% | 524,662 |
| Sep 3, 2025 | 4,800.00 | 4,900.00 | 4,700.00 | 4,800.00 | 4,800.00 | - | 47,370 |
| Aug 29, 2025 | 4,900.00 | 4,900.00 | 4,700.00 | 4,800.00 | 4,800.00 | 2.13% | 293,458 |
| Aug 28, 2025 | 4,700.00 | 4,800.00 | 4,600.00 | 4,700.00 | 4,700.00 | -2.08% | 208,340 |
| Aug 27, 2025 | 4,700.00 | 4,900.00 | 4,700.00 | 4,800.00 | 4,800.00 | 2.13% | 225,954 |
| Aug 26, 2025 | 4,600.00 | 4,700.00 | 4,600.00 | 4,700.00 | 4,700.00 | 2.17% | 74,500 |
| Aug 25, 2025 | 4,700.00 | 4,800.00 | 4,500.00 | 4,600.00 | 4,600.00 | -2.13% | 88,054 |
| Aug 22, 2025 | 4,600.00 | 4,800.00 | 4,600.00 | 4,700.00 | 4,700.00 | - | 60,532 |
| Aug 21, 2025 | 4,600.00 | 4,800.00 | 4,600.00 | 4,700.00 | 4,700.00 | -2.08% | 86,920 |
| Aug 20, 2025 | 4,800.00 | 4,900.00 | 4,500.00 | 4,800.00 | 4,800.00 | - | 211,298 |
| Aug 19, 2025 | 4,600.00 | 4,900.00 | 4,600.00 | 4,800.00 | 4,800.00 | 4.35% | 103,031 |
| Aug 18, 2025 | 4,800.00 | 4,800.00 | 4,600.00 | 4,600.00 | 4,600.00 | -2.13% | 107,647 |
| Aug 15, 2025 | 4,900.00 | 4,900.00 | 4,600.00 | 4,700.00 | 4,700.00 | -4.08% | 285,512 |
| Aug 14, 2025 | 4,900.00 | 5,000.00 | 4,900.00 | 4,900.00 | 4,900.00 | - | 130,175 |
| Aug 13, 2025 | 4,900.00 | 5,000.00 | 4,800.00 | 4,900.00 | 4,900.00 | - | 206,127 |
| Aug 12, 2025 | 5,000.00 | 5,100.00 | 4,900.00 | 4,900.00 | 4,900.00 | -2.00% | 172,722 |
| Aug 11, 2025 | 5,000.00 | 5,100.00 | 4,900.00 | 5,000.00 | 5,000.00 | - | 159,760 |
| Aug 8, 2025 | 5,100.00 | 5,100.00 | 4,900.00 | 5,000.00 | 5,000.00 | - | 197,909 |
| Aug 7, 2025 | 5,100.00 | 5,100.00 | 4,900.00 | 5,000.00 | 5,000.00 | -1.96% | 120,877 |
| Aug 6, 2025 | 5,000.00 | 5,100.00 | 4,900.00 | 5,100.00 | 5,100.00 | 2.00% | 257,608 |
| Aug 5, 2025 | 5,400.00 | 5,600.00 | 5,000.00 | 5,000.00 | 5,000.00 | -7.41% | 408,798 |
| Aug 4, 2025 | 5,100.00 | 5,500.00 | 4,800.00 | 5,400.00 | 5,400.00 | 8.00% | 563,277 |
| Aug 1, 2025 | 5,200.00 | 5,300.00 | 4,800.00 | 5,000.00 | 5,000.00 | -3.85% | 566,361 |
| Jul 31, 2025 | 5,200.00 | 5,200.00 | 5,000.00 | 5,200.00 | 5,200.00 | 8.33% | 933,190 |
| Jul 30, 2025 | 4,800.00 | 4,800.00 | 4,500.00 | 4,800.00 | 4,800.00 | 9.09% | 326,764 |
| Jul 29, 2025 | 4,400.00 | 4,500.00 | 4,300.00 | 4,400.00 | 4,400.00 | - | 434,940 |
| Jul 28, 2025 | 4,400.00 | 4,500.00 | 4,300.00 | 4,400.00 | 4,400.00 | - | 431,350 |
| Jul 25, 2025 | 4,300.00 | 4,400.00 | 4,200.00 | 4,400.00 | 4,400.00 | 4.76% | 384,408 |
| Jul 24, 2025 | 4,300.00 | 4,300.00 | 4,200.00 | 4,200.00 | 4,200.00 | -2.33% | 270,323 |
| Jul 23, 2025 | 4,400.00 | 4,400.00 | 4,200.00 | 4,300.00 | 4,300.00 | -2.27% | 127,251 |
| Jul 22, 2025 | 4,300.00 | 4,400.00 | 4,200.00 | 4,400.00 | 4,400.00 | 2.33% | 156,880 |
| Jul 21, 2025 | 4,400.00 | 4,400.00 | 4,200.00 | 4,300.00 | 4,300.00 | - | 70,129 |
| Jul 18, 2025 | 4,300.00 | 4,400.00 | 4,300.00 | 4,300.00 | 4,300.00 | -2.27% | 89,074 |
| Jul 17, 2025 | 4,300.00 | 4,500.00 | 4,300.00 | 4,400.00 | 4,400.00 | 2.33% | 187,119 |
| Jul 16, 2025 | 4,200.00 | 4,300.00 | 4,200.00 | 4,300.00 | 4,300.00 | - | 32,534 |
| Jul 15, 2025 | 4,200.00 | 4,300.00 | 4,100.00 | 4,300.00 | 4,300.00 | 2.38% | 116,268 |
| Jul 14, 2025 | 4,200.00 | 4,200.00 | 4,100.00 | 4,200.00 | 4,200.00 | - | 63,866 |
| Jul 11, 2025 | 4,200.00 | 4,300.00 | 4,100.00 | 4,200.00 | 4,200.00 | - | 114,524 |
| Jul 10, 2025 | 4,300.00 | 4,400.00 | 4,100.00 | 4,200.00 | 4,200.00 | -2.33% | 152,383 |
| Jul 9, 2025 | 4,300.00 | 4,300.00 | 4,200.00 | 4,300.00 | 4,300.00 | - | 85,033 |
| Jul 8, 2025 | 4,400.00 | 4,400.00 | 4,300.00 | 4,300.00 | 4,300.00 | - | 110,511 |
| Jul 7, 2025 | 4,200.00 | 4,500.00 | 4,200.00 | 4,300.00 | 4,300.00 | 4.88% | 352,243 |
| Jul 4, 2025 | 4,100.00 | 4,200.00 | 4,100.00 | 4,100.00 | 4,100.00 | - | 80,403 |
| Jul 3, 2025 | 4,100.00 | 4,200.00 | 4,000.00 | 4,100.00 | 4,100.00 | - | 49,352 |
| Jul 2, 2025 | 4,000.00 | 4,300.00 | 4,000.00 | 4,100.00 | 4,100.00 | 2.50% | 266,134 |