Vietnam Herbs and Foods JSC (HNX:VHE)
Vietnam · Delayed Price · Currency is VND 4,700.00
-100.00 (-2.08%)
At close: Oct 2, 2025
HNX:VHE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |