Skip to main content
logo
Vietnam Herbs and Foods JSC (HNX:VHE)
Vietnam flag Vietnam · Delayed Price · Currency is VND
3,600.00
+200.00 (5.88%)
At close: May 18, 2026

HNX:VHE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 18, 20263,400.003,600.003,400.003,600.003,600.005.88%345,064
May 15, 20263,300.003,600.003,300.003,400.003,400.003.03%424,124
May 14, 20263,200.003,300.003,200.003,300.003,300.003.13%74,945
May 13, 20263,300.003,400.003,200.003,200.003,200.00-3.03%117,632
May 12, 20263,300.003,300.003,200.003,300.003,300.00-38,500
May 11, 20263,300.003,300.003,200.003,300.003,300.00-93,767
May 8, 20263,300.003,300.003,200.003,300.003,300.00-84,710
May 7, 20263,300.003,300.003,200.003,300.003,300.00-84,734
May 6, 20263,100.003,300.003,100.003,300.003,300.006.45%154,404
May 5, 20263,200.003,200.003,100.003,100.003,100.00-3.13%192,001
May 4, 20263,100.003,200.003,100.003,200.003,200.003.23%258,769
Apr 29, 20263,300.003,300.003,100.003,100.003,100.00-6.06%82,662
Apr 28, 20263,300.003,400.003,200.003,300.003,300.00-707,113
Apr 24, 20263,100.003,300.003,100.003,300.003,300.006.45%789,756
Apr 23, 20263,000.003,100.003,000.003,100.003,100.003.33%101,528
Apr 22, 20263,100.003,100.003,000.003,000.003,000.00-60,610
Apr 21, 20263,100.003,100.002,900.003,000.003,000.00-3.23%131,604
Apr 20, 20263,200.003,200.003,000.003,100.003,100.00-3.13%364,685
Apr 17, 20263,200.003,300.003,100.003,200.003,200.00-62,736
Apr 16, 20263,300.003,300.003,100.003,200.003,200.00-13,424
Apr 15, 20263,400.003,400.003,200.003,200.003,200.00-3.03%221,459
Apr 14, 20263,300.003,400.003,300.003,300.003,300.00-35,810
Apr 13, 20263,300.003,400.003,300.003,300.003,300.00-25,309
Apr 10, 20263,300.003,400.003,200.003,300.003,300.00-38,310
Apr 9, 20263,400.003,500.003,300.003,300.003,300.00-2.94%43,608
Apr 8, 20263,400.003,500.003,300.003,400.003,400.00-97,422
Apr 7, 20263,400.003,500.003,300.003,400.003,400.00-2.86%77,413
Apr 6, 20263,500.003,500.003,200.003,500.003,500.00-230,952
Apr 3, 20263,400.003,500.003,200.003,500.003,500.002.94%97,705
Apr 2, 20263,200.003,400.003,200.003,400.003,400.006.25%190,532
Apr 1, 20263,200.003,300.003,100.003,200.003,200.003.23%140,922
Mar 31, 20263,200.003,200.003,100.003,100.003,100.00-103,250
Mar 30, 20263,100.003,200.003,100.003,100.003,100.00-3.13%122,617
Mar 27, 20263,100.003,200.003,000.003,200.003,200.00-332,351
Mar 26, 20263,200.003,200.003,100.003,200.003,200.00-205,020
Mar 25, 20263,100.003,200.003,100.003,200.003,200.003.23%296,120
Mar 24, 20263,000.003,200.003,000.003,100.003,100.003.33%279,313
Mar 23, 20263,000.003,100.002,800.003,000.003,000.00-550,181
Mar 20, 20262,900.003,000.002,900.003,000.003,000.00-75,605
Mar 19, 20262,900.003,000.002,800.003,000.003,000.003.45%86,100
Mar 18, 20263,000.003,000.002,900.002,900.002,900.00-3.33%86,100
Mar 17, 20263,000.003,000.002,900.003,000.003,000.00-79,669
Mar 16, 20263,000.003,000.002,900.003,000.003,000.00-74,616
Mar 13, 20263,000.003,000.002,900.003,000.003,000.00-23,503
Mar 12, 20263,000.003,100.002,900.003,000.003,000.00-174,360
Mar 11, 20262,900.003,000.002,900.003,000.003,000.003.45%60,132
Mar 10, 20262,700.002,900.002,700.002,900.002,900.007.41%351,652
Mar 9, 20263,000.003,000.002,700.002,700.002,700.00-6.90%581,862
Mar 6, 20263,000.003,100.002,900.002,900.002,900.00-3.33%114,554
Mar 5, 20263,000.003,100.002,900.003,000.003,000.00-145,943