Vietnam Herbs and Foods JSC (HNX:VHE)
Vietnam · Delayed Price · Currency is VND 3,100.00
+100.00 (3.33%)
At close: Jul 20, 2026
HNX:VHE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 3,000.00 | 3,100.00 | 2,800.00 | 3,100.00 | 3,100.00 | 3.33% | 293,100 |
| Jul 17, 2026 | 3,000.00 | 3,100.00 | 2,900.00 | 3,000.00 | 3,000.00 | - | 93,769 |
| Jul 16, 2026 | 3,000.00 | 3,100.00 | 3,000.00 | 3,000.00 | 3,000.00 | - | 95,796 |
| Jul 15, 2026 | 3,100.00 | 3,100.00 | 3,000.00 | 3,000.00 | 3,000.00 | -3.23% | 15,133 |
| Jul 14, 2026 | 3,100.00 | 3,100.00 | 3,000.00 | 3,100.00 | 3,100.00 | 3.33% | 35,708 |
| Jul 13, 2026 | 3,100.00 | 3,100.00 | 3,000.00 | 3,000.00 | 3,000.00 | -3.23% | 133,188 |
| Jul 10, 2026 | 3,000.00 | 3,100.00 | 3,000.00 | 3,100.00 | 3,100.00 | - | 24,702 |
| Jul 9, 2026 | 3,000.00 | 3,100.00 | 3,000.00 | 3,100.00 | 3,100.00 | - | 10,506 |
| Jul 8, 2026 | 3,000.00 | 3,100.00 | 3,000.00 | 3,100.00 | 3,100.00 | - | 68,002 |
| Jul 7, 2026 | 3,100.00 | 3,100.00 | 3,000.00 | 3,100.00 | 3,100.00 | - | 52,350 |
| Jul 6, 2026 | 3,100.00 | 3,200.00 | 3,000.00 | 3,100.00 | 3,100.00 | - | 66,422 |
| Jul 3, 2026 | 3,100.00 | 3,200.00 | 3,000.00 | 3,100.00 | 3,100.00 | - | 182,240 |
| Jul 2, 2026 | 3,100.00 | 3,200.00 | 3,000.00 | 3,100.00 | 3,100.00 | - | 56,610 |
| Jul 1, 2026 | 3,200.00 | 3,200.00 | 3,000.00 | 3,100.00 | 3,100.00 | - | 205,069 |
| Jun 30, 2026 | 3,200.00 | 3,200.00 | 3,100.00 | 3,100.00 | 3,100.00 | - | 38,332 |
| Jun 29, 2026 | 3,100.00 | 3,200.00 | 3,000.00 | 3,100.00 | 3,100.00 | -3.13% | 116,554 |
| Jun 26, 2026 | 3,200.00 | 3,300.00 | 3,000.00 | 3,200.00 | 3,200.00 | - | 419,072 |
| Jun 25, 2026 | 3,300.00 | 3,400.00 | 3,100.00 | 3,200.00 | 3,200.00 | -3.03% | 360,503 |
| Jun 24, 2026 | 3,300.00 | 3,400.00 | 3,300.00 | 3,300.00 | 3,300.00 | -2.94% | 35,407 |
| Jun 23, 2026 | 3,300.00 | 3,400.00 | 3,300.00 | 3,400.00 | 3,400.00 | 3.03% | 899,552 |
| Jun 22, 2026 | 3,300.00 | 3,400.00 | 3,200.00 | 3,300.00 | 3,300.00 | - | 102,733 |
| Jun 19, 2026 | 3,300.00 | 3,400.00 | 3,200.00 | 3,300.00 | 3,300.00 | - | 176,411 |
| Jun 18, 2026 | 3,300.00 | 3,300.00 | 3,200.00 | 3,300.00 | 3,300.00 | -2.94% | 39,897 |
| Jun 17, 2026 | 3,300.00 | 3,400.00 | 3,200.00 | 3,400.00 | 3,400.00 | 3.03% | 198,122 |
| Jun 16, 2026 | 3,300.00 | 3,300.00 | 3,100.00 | 3,300.00 | 3,300.00 | - | 436,713 |
| Jun 15, 2026 | 3,000.00 | 3,300.00 | 3,000.00 | 3,300.00 | 3,300.00 | 10.00% | 322,954 |
| Jun 12, 2026 | 3,100.00 | 3,200.00 | 3,000.00 | 3,000.00 | 3,000.00 | -3.23% | 54,985 |
| Jun 11, 2026 | 3,200.00 | 3,200.00 | 3,100.00 | 3,100.00 | 3,100.00 | -3.13% | 122,812 |
| Jun 10, 2026 | 3,200.00 | 3,200.00 | 3,000.00 | 3,200.00 | 3,200.00 | 3.23% | 225,802 |
| Jun 9, 2026 | 3,100.00 | 3,200.00 | 3,000.00 | 3,100.00 | 3,100.00 | -3.13% | 75,712 |
| Jun 8, 2026 | 3,100.00 | 3,200.00 | 2,900.00 | 3,200.00 | 3,200.00 | - | 348,175 |
| Jun 5, 2026 | 3,200.00 | 3,200.00 | 3,100.00 | 3,200.00 | 3,200.00 | - | 247,801 |
| Jun 4, 2026 | 3,100.00 | 3,300.00 | 3,100.00 | 3,200.00 | 3,200.00 | - | 212,200 |
| Jun 3, 2026 | 3,200.00 | 3,200.00 | 3,100.00 | 3,200.00 | 3,200.00 | - | 152,206 |
| Jun 2, 2026 | 3,300.00 | 3,300.00 | 3,100.00 | 3,200.00 | 3,200.00 | -3.03% | 820,011 |
| Jun 1, 2026 | 3,200.00 | 3,300.00 | 3,200.00 | 3,300.00 | 3,300.00 | - | 40,305 |
| May 29, 2026 | 3,300.00 | 3,300.00 | 3,100.00 | 3,300.00 | 3,300.00 | 3.13% | 901,001 |
| May 28, 2026 | 3,300.00 | 3,300.00 | 3,100.00 | 3,200.00 | 3,200.00 | -3.03% | 77,731 |
| May 27, 2026 | 3,400.00 | 3,400.00 | 3,100.00 | 3,300.00 | 3,300.00 | - | 495,438 |
| May 26, 2026 | 3,400.00 | 3,400.00 | 3,300.00 | 3,300.00 | 3,300.00 | -2.94% | 1,417,610 |
| May 25, 2026 | 3,300.00 | 3,400.00 | 3,300.00 | 3,400.00 | 3,400.00 | - | 36,008 |
| May 22, 2026 | 3,600.00 | 3,600.00 | 3,300.00 | 3,400.00 | 3,400.00 | -2.86% | 43,707 |
| May 21, 2026 | 3,400.00 | 3,600.00 | 3,300.00 | 3,500.00 | 3,500.00 | 2.94% | 87,506 |
| May 20, 2026 | 3,600.00 | 3,600.00 | 3,400.00 | 3,400.00 | 3,400.00 | -8.11% | 482,448 |
| May 19, 2026 | 3,600.00 | 3,700.00 | 3,600.00 | 3,700.00 | 3,700.00 | 2.78% | 291,055 |
| May 18, 2026 | 3,400.00 | 3,600.00 | 3,400.00 | 3,600.00 | 3,600.00 | 5.88% | 345,064 |
| May 15, 2026 | 3,300.00 | 3,600.00 | 3,300.00 | 3,400.00 | 3,400.00 | 3.03% | 424,124 |
| May 14, 2026 | 3,200.00 | 3,300.00 | 3,200.00 | 3,300.00 | 3,300.00 | 3.13% | 74,945 |
| May 13, 2026 | 3,300.00 | 3,400.00 | 3,200.00 | 3,200.00 | 3,200.00 | -3.03% | 117,632 |
| May 12, 2026 | 3,300.00 | 3,300.00 | 3,200.00 | 3,300.00 | 3,300.00 | - | 38,500 |