Vietnam Herbs and Foods JSC (HNX:VHE)
Vietnam · Delayed Price · Currency is VND 4,400.00
-100.00 (-2.22%)
At close: Dec 3, 2025
HNX:VHE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 21, 2025 | 4,300.00 | 4,400.00 | 4,200.00 | 4,200.00 | 4,200.00 | -2.33% | 248,840 |
| Nov 20, 2025 | 4,400.00 | 4,400.00 | 4,300.00 | 4,300.00 | 4,300.00 | -2.27% | 76,018 |
| Nov 19, 2025 | 4,400.00 | 4,400.00 | 4,300.00 | 4,400.00 | 4,400.00 | - | 63,790 |
| Nov 18, 2025 | 4,400.00 | 4,400.00 | 4,300.00 | 4,400.00 | 4,400.00 | 2.33% | 226,400 |
| Nov 17, 2025 | 4,400.00 | 4,500.00 | 4,300.00 | 4,300.00 | 4,300.00 | -2.27% | 408,104 |
| Nov 14, 2025 | 4,400.00 | 4,500.00 | 4,400.00 | 4,400.00 | 4,400.00 | - | 112,546 |
| Nov 13, 2025 | 4,500.00 | 4,600.00 | 4,400.00 | 4,400.00 | 4,400.00 | -2.22% | 168,208 |
| Nov 12, 2025 | 4,400.00 | 4,500.00 | 4,400.00 | 4,500.00 | 4,500.00 | 2.27% | 58,829 |
| Nov 11, 2025 | 4,400.00 | 4,600.00 | 4,400.00 | 4,400.00 | 4,400.00 | -2.22% | 128,302 |
| Nov 10, 2025 | 4,500.00 | 4,600.00 | 4,400.00 | 4,500.00 | 4,500.00 | - | 287,941 |
| Nov 7, 2025 | 4,500.00 | 4,500.00 | 4,400.00 | 4,500.00 | 4,500.00 | -2.17% | 226,202 |
| Nov 6, 2025 | 4,300.00 | 4,600.00 | 4,300.00 | 4,600.00 | 4,600.00 | 4.55% | 842,937 |
| Nov 5, 2025 | 4,500.00 | 4,500.00 | 4,300.00 | 4,400.00 | 4,400.00 | -2.22% | 1,283,552 |
| Nov 4, 2025 | 4,600.00 | 4,600.00 | 4,300.00 | 4,500.00 | 4,500.00 | -2.17% | 484,729 |
| Nov 3, 2025 | 4,800.00 | 4,800.00 | 4,600.00 | 4,600.00 | 4,600.00 | -2.13% | 154,557 |
| Oct 31, 2025 | 4,800.00 | 4,800.00 | 4,700.00 | 4,700.00 | 4,700.00 | -2.08% | 146,614 |
| Oct 30, 2025 | 4,800.00 | 4,800.00 | 4,500.00 | 4,800.00 | 4,800.00 | - | 960,556 |
| Oct 29, 2025 | 5,000.00 | 5,000.00 | 4,800.00 | 4,800.00 | 4,800.00 | -2.04% | 562,678 |
| Oct 28, 2025 | 4,800.00 | 4,900.00 | 4,700.00 | 4,900.00 | 4,900.00 | 2.08% | 549,700 |
| Oct 27, 2025 | 4,900.00 | 5,000.00 | 4,800.00 | 4,800.00 | 4,800.00 | - | 189,281 |
| 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 |