Vietnam Herbs and Foods JSC (HNX:VHE)
Vietnam · Delayed Price · Currency is VND 3,100.00
-100.00 (-3.13%)
At close: Feb 3, 2026
HNX:VHE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 3,200.00 | 3,200.00 | 3,100.00 | 3,100.00 | 3,100.00 | -3.13% | 223,672 |
| Feb 2, 2026 | 3,200.00 | 3,200.00 | 3,000.00 | 3,200.00 | 3,200.00 | - | 129,098 |
| Jan 30, 2026 | 3,000.00 | 3,200.00 | 3,000.00 | 3,200.00 | 3,200.00 | 3.23% | 80,897 |
| Jan 29, 2026 | 3,000.00 | 3,200.00 | 3,000.00 | 3,100.00 | 3,100.00 | - | 67,755 |
| Jan 28, 2026 | 3,400.00 | 3,400.00 | 3,100.00 | 3,100.00 | 3,100.00 | -8.82% | 1,023,800 |
| Jan 27, 2026 | 3,300.00 | 3,400.00 | 3,300.00 | 3,400.00 | 3,400.00 | 3.03% | 10,650 |
| Jan 26, 2026 | 3,400.00 | 3,500.00 | 3,300.00 | 3,300.00 | 3,300.00 | -5.71% | 243,618 |
| Jan 23, 2026 | 3,500.00 | 3,500.00 | 3,400.00 | 3,500.00 | 3,500.00 | - | 74,400 |
| Jan 22, 2026 | 3,500.00 | 3,600.00 | 3,400.00 | 3,500.00 | 3,500.00 | -2.78% | 262,125 |
| Jan 21, 2026 | 3,600.00 | 3,600.00 | 3,400.00 | 3,600.00 | 3,600.00 | - | 154,134 |
| Jan 20, 2026 | 3,600.00 | 3,600.00 | 3,500.00 | 3,600.00 | 3,600.00 | - | 149,822 |
| Jan 19, 2026 | 3,600.00 | 3,600.00 | 3,500.00 | 3,600.00 | 3,600.00 | - | 41,839 |
| Jan 16, 2026 | 3,600.00 | 3,600.00 | 3,500.00 | 3,600.00 | 3,600.00 | - | 83,550 |
| Jan 15, 2026 | 3,600.00 | 3,600.00 | 3,400.00 | 3,600.00 | 3,600.00 | 2.86% | 94,434 |
| Jan 14, 2026 | 3,600.00 | 3,600.00 | 3,400.00 | 3,500.00 | 3,500.00 | -2.78% | 254,569 |
| Jan 13, 2026 | 3,700.00 | 3,700.00 | 3,500.00 | 3,600.00 | 3,600.00 | -2.70% | 458,202 |
| Jan 12, 2026 | 3,600.00 | 3,700.00 | 3,500.00 | 3,700.00 | 3,700.00 | 2.78% | 160,502 |
| Jan 9, 2026 | 3,700.00 | 3,700.00 | 3,500.00 | 3,600.00 | 3,600.00 | -2.70% | 79,101 |
| Jan 8, 2026 | 3,700.00 | 3,700.00 | 3,600.00 | 3,700.00 | 3,700.00 | 2.78% | 83,611 |
| Jan 7, 2026 | 3,700.00 | 3,700.00 | 3,600.00 | 3,600.00 | 3,600.00 | - | 51,748 |
| Jan 6, 2026 | 3,800.00 | 3,800.00 | 3,500.00 | 3,600.00 | 3,600.00 | -2.70% | 262,744 |
| Jan 5, 2026 | 3,800.00 | 3,900.00 | 3,600.00 | 3,700.00 | 3,700.00 | -2.63% | 147,826 |
| Dec 31, 2025 | 3,800.00 | 3,800.00 | 3,700.00 | 3,800.00 | 3,800.00 | - | 80,700 |
| Dec 30, 2025 | 3,800.00 | 3,900.00 | 3,700.00 | 3,800.00 | 3,800.00 | - | 120,129 |
| Dec 29, 2025 | 3,800.00 | 3,900.00 | 3,800.00 | 3,800.00 | 3,800.00 | - | 45,851 |
| Dec 26, 2025 | 3,900.00 | 3,900.00 | 3,700.00 | 3,800.00 | 3,800.00 | -2.56% | 183,016 |
| Dec 25, 2025 | 3,800.00 | 4,000.00 | 3,800.00 | 3,900.00 | 3,900.00 | - | 66,800 |
| Dec 24, 2025 | 3,900.00 | 3,900.00 | 3,800.00 | 3,900.00 | 3,900.00 | -2.50% | 175,375 |
| Dec 23, 2025 | 4,000.00 | 4,000.00 | 3,900.00 | 4,000.00 | 4,000.00 | 2.56% | 68,972 |
| Dec 22, 2025 | 3,900.00 | 4,000.00 | 3,800.00 | 3,900.00 | 3,900.00 | - | 1,512,935 |
| Dec 19, 2025 | 3,900.00 | 4,000.00 | 3,800.00 | 3,900.00 | 3,900.00 | - | 76,024 |
| Dec 18, 2025 | 3,900.00 | 4,000.00 | 3,800.00 | 3,900.00 | 3,900.00 | 2.63% | 244,126 |
| Dec 17, 2025 | 3,900.00 | 4,000.00 | 3,800.00 | 3,800.00 | 3,800.00 | -2.56% | 73,755 |
| Dec 16, 2025 | 3,900.00 | 4,000.00 | 3,700.00 | 3,900.00 | 3,900.00 | 2.63% | 132,176 |
| Dec 15, 2025 | 3,900.00 | 3,900.00 | 3,700.00 | 3,800.00 | 3,800.00 | -2.56% | 172,507 |
| Dec 12, 2025 | 4,000.00 | 4,000.00 | 3,900.00 | 3,900.00 | 3,900.00 | -2.50% | 207,144 |
| Dec 11, 2025 | 4,200.00 | 4,200.00 | 4,000.00 | 4,000.00 | 4,000.00 | -4.76% | 375,513 |
| Dec 10, 2025 | 4,100.00 | 4,200.00 | 4,100.00 | 4,200.00 | 4,200.00 | 2.44% | 73,306 |
| Dec 9, 2025 | 4,200.00 | 4,200.00 | 4,000.00 | 4,100.00 | 4,100.00 | -2.38% | 256,295 |
| Dec 8, 2025 | 4,200.00 | 4,300.00 | 4,000.00 | 4,200.00 | 4,200.00 | - | 234,220 |
| Dec 5, 2025 | 4,200.00 | 4,400.00 | 4,100.00 | 4,200.00 | 4,200.00 | -2.33% | 424,504 |
| Dec 4, 2025 | 4,500.00 | 4,500.00 | 4,200.00 | 4,300.00 | 4,300.00 | -2.27% | 359,259 |
| Dec 3, 2025 | 4,800.00 | 4,900.00 | 4,400.00 | 4,400.00 | 4,400.00 | -2.22% | 397,326 |
| Dec 2, 2025 | 4,300.00 | 4,500.00 | 4,200.00 | 4,500.00 | 4,500.00 | 9.76% | 918,586 |
| Dec 1, 2025 | 4,000.00 | 4,200.00 | 4,000.00 | 4,100.00 | 4,100.00 | 2.50% | 443,770 |
| Nov 28, 2025 | 4,100.00 | 4,100.00 | 3,900.00 | 4,000.00 | 4,000.00 | -2.44% | 232,809 |
| Nov 27, 2025 | 4,200.00 | 4,200.00 | 3,900.00 | 4,100.00 | 4,100.00 | - | 771,836 |
| Nov 26, 2025 | 4,200.00 | 4,200.00 | 4,100.00 | 4,100.00 | 4,100.00 | - | 55,748 |
| Nov 25, 2025 | 4,200.00 | 4,200.00 | 4,100.00 | 4,100.00 | 4,100.00 | - | 216,166 |
| Nov 24, 2025 | 4,200.00 | 4,300.00 | 4,100.00 | 4,100.00 | 4,100.00 | -2.38% | 438,883 |