Vietnam Herbs and Foods JSC (HNX:VHE)
Vietnam · Delayed Price · Currency is VND 5,000.00
-200.00 (-3.85%)
At close: Oct 23, 2025
HNX:VHE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 5,000.00 | 5,000.00 | 4,700.00 | 4,800.00 | 4,800.00 | -4.00% | 520,105 |
| Oct 23, 2025 | 5,200.00 | 5,200.00 | 5,000.00 | 5,000.00 | 5,000.00 | -3.85% | 411,042 |
| Oct 22, 2025 | 4,800.00 | 5,300.00 | 4,800.00 | 5,200.00 | 5,200.00 | 6.12% | 1,302,452 |
| Oct 21, 2025 | 4,800.00 | 5,100.00 | 4,800.00 | 4,900.00 | 4,900.00 | 2.08% | 275,817 |
| Oct 20, 2025 | 4,900.00 | 5,100.00 | 4,600.00 | 4,800.00 | 4,800.00 | -4.00% | 719,591 |
| Oct 17, 2025 | 5,000.00 | 5,000.00 | 4,800.00 | 5,000.00 | 5,000.00 | - | 120,801 |
| Oct 16, 2025 | 5,000.00 | 5,100.00 | 4,900.00 | 5,000.00 | 5,000.00 | - | 104,436 |
| Oct 15, 2025 | 5,100.00 | 5,100.00 | 4,800.00 | 5,000.00 | 5,000.00 | -1.96% | 275,709 |
| Oct 14, 2025 | 5,300.00 | 5,500.00 | 5,100.00 | 5,100.00 | 5,100.00 | -1.92% | 252,353 |
| Oct 13, 2025 | 5,100.00 | 5,400.00 | 5,000.00 | 5,200.00 | 5,200.00 | - | 314,205 |
| Oct 10, 2025 | 5,400.00 | 5,600.00 | 5,200.00 | 5,200.00 | 5,200.00 | - | 341,965 |
| Oct 9, 2025 | 4,900.00 | 5,200.00 | 4,800.00 | 5,200.00 | 5,200.00 | 8.33% | 765,599 |
| Oct 8, 2025 | 4,900.00 | 4,900.00 | 4,700.00 | 4,800.00 | 4,800.00 | - | 79,921 |
| Oct 7, 2025 | 4,900.00 | 5,000.00 | 4,800.00 | 4,800.00 | 4,800.00 | - | 277,078 |
| Oct 6, 2025 | 4,600.00 | 4,800.00 | 4,600.00 | 4,800.00 | 4,800.00 | 4.35% | 331,221 |
| Oct 3, 2025 | 4,700.00 | 4,700.00 | 4,600.00 | 4,600.00 | 4,600.00 | -2.13% | 84,895 |
| Oct 2, 2025 | 4,800.00 | 4,800.00 | 4,600.00 | 4,700.00 | 4,700.00 | -2.08% | 108,780 |
| Oct 1, 2025 | 4,900.00 | 4,900.00 | 4,700.00 | 4,800.00 | 4,800.00 | -2.04% | 163,613 |
| Sep 30, 2025 | 4,900.00 | 4,900.00 | 4,600.00 | 4,900.00 | 4,900.00 | 2.08% | 399,228 |
| Sep 29, 2025 | 4,800.00 | 5,000.00 | 4,700.00 | 4,800.00 | 4,800.00 | - | 240,550 |
| Sep 26, 2025 | 5,300.00 | 5,400.00 | 4,800.00 | 4,800.00 | 4,800.00 | -7.69% | 1,007,659 |
| Sep 25, 2025 | 5,300.00 | 5,500.00 | 5,200.00 | 5,200.00 | 5,200.00 | - | 555,761 |
| Sep 24, 2025 | 4,800.00 | 5,200.00 | 4,800.00 | 5,200.00 | 5,200.00 | 8.33% | 1,587,860 |
| Sep 23, 2025 | 4,800.00 | 4,900.00 | 4,700.00 | 4,800.00 | 4,800.00 | - | 215,040 |
| Sep 22, 2025 | 4,800.00 | 4,800.00 | 4,600.00 | 4,800.00 | 4,800.00 | 2.13% | 153,129 |
| Sep 19, 2025 | 4,800.00 | 4,800.00 | 4,700.00 | 4,700.00 | 4,700.00 | -2.08% | 145,774 |
| Sep 18, 2025 | 4,800.00 | 4,900.00 | 4,700.00 | 4,800.00 | 4,800.00 | - | 276,800 |
| Sep 17, 2025 | 4,900.00 | 4,900.00 | 4,800.00 | 4,800.00 | 4,800.00 | -2.04% | 317,732 |
| Sep 16, 2025 | 5,000.00 | 5,100.00 | 4,800.00 | 4,900.00 | 4,900.00 | - | 162,635 |
| Sep 15, 2025 | 5,000.00 | 5,000.00 | 4,800.00 | 4,900.00 | 4,900.00 | -2.00% | 280,800 |
| Sep 12, 2025 | 5,100.00 | 5,100.00 | 4,900.00 | 5,000.00 | 5,000.00 | - | 310,130 |
| 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 |