Vietnam Herbs and Foods JSC (HNX:VHE)
Vietnam · Delayed Price · Currency is VND 3,200.00
0.00 (0.00%)
At close: Jun 5, 2026
HNX:VHE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 11, 2026 | 3,300.00 | 3,300.00 | 3,200.00 | 3,300.00 | 3,300.00 | - | 93,767 |
| May 8, 2026 | 3,300.00 | 3,300.00 | 3,200.00 | 3,300.00 | 3,300.00 | - | 84,710 |
| May 7, 2026 | 3,300.00 | 3,300.00 | 3,200.00 | 3,300.00 | 3,300.00 | - | 84,734 |
| May 6, 2026 | 3,100.00 | 3,300.00 | 3,100.00 | 3,300.00 | 3,300.00 | 6.45% | 154,404 |
| May 5, 2026 | 3,200.00 | 3,200.00 | 3,100.00 | 3,100.00 | 3,100.00 | -3.13% | 192,001 |
| May 4, 2026 | 3,100.00 | 3,200.00 | 3,100.00 | 3,200.00 | 3,200.00 | 3.23% | 258,769 |
| Apr 29, 2026 | 3,300.00 | 3,300.00 | 3,100.00 | 3,100.00 | 3,100.00 | -6.06% | 82,662 |
| Apr 28, 2026 | 3,300.00 | 3,400.00 | 3,200.00 | 3,300.00 | 3,300.00 | - | 707,113 |
| Apr 24, 2026 | 3,100.00 | 3,300.00 | 3,100.00 | 3,300.00 | 3,300.00 | 6.45% | 789,756 |
| Apr 23, 2026 | 3,000.00 | 3,100.00 | 3,000.00 | 3,100.00 | 3,100.00 | 3.33% | 101,528 |
| Apr 22, 2026 | 3,100.00 | 3,100.00 | 3,000.00 | 3,000.00 | 3,000.00 | - | 60,610 |
| Apr 21, 2026 | 3,100.00 | 3,100.00 | 2,900.00 | 3,000.00 | 3,000.00 | -3.23% | 131,604 |
| Apr 20, 2026 | 3,200.00 | 3,200.00 | 3,000.00 | 3,100.00 | 3,100.00 | -3.13% | 364,685 |
| Apr 17, 2026 | 3,200.00 | 3,300.00 | 3,100.00 | 3,200.00 | 3,200.00 | - | 62,736 |
| Apr 16, 2026 | 3,300.00 | 3,300.00 | 3,100.00 | 3,200.00 | 3,200.00 | - | 13,424 |
| Apr 15, 2026 | 3,400.00 | 3,400.00 | 3,200.00 | 3,200.00 | 3,200.00 | -3.03% | 221,459 |
| Apr 14, 2026 | 3,300.00 | 3,400.00 | 3,300.00 | 3,300.00 | 3,300.00 | - | 35,810 |
| Apr 13, 2026 | 3,300.00 | 3,400.00 | 3,300.00 | 3,300.00 | 3,300.00 | - | 25,309 |
| Apr 10, 2026 | 3,300.00 | 3,400.00 | 3,200.00 | 3,300.00 | 3,300.00 | - | 38,310 |
| Apr 9, 2026 | 3,400.00 | 3,500.00 | 3,300.00 | 3,300.00 | 3,300.00 | -2.94% | 43,608 |
| Apr 8, 2026 | 3,400.00 | 3,500.00 | 3,300.00 | 3,400.00 | 3,400.00 | - | 97,422 |
| Apr 7, 2026 | 3,400.00 | 3,500.00 | 3,300.00 | 3,400.00 | 3,400.00 | -2.86% | 77,413 |
| Apr 6, 2026 | 3,500.00 | 3,500.00 | 3,200.00 | 3,500.00 | 3,500.00 | - | 230,952 |
| Apr 3, 2026 | 3,400.00 | 3,500.00 | 3,200.00 | 3,500.00 | 3,500.00 | 2.94% | 97,705 |
| Apr 2, 2026 | 3,200.00 | 3,400.00 | 3,200.00 | 3,400.00 | 3,400.00 | 6.25% | 190,532 |
| Apr 1, 2026 | 3,200.00 | 3,300.00 | 3,100.00 | 3,200.00 | 3,200.00 | 3.23% | 140,922 |
| Mar 31, 2026 | 3,200.00 | 3,200.00 | 3,100.00 | 3,100.00 | 3,100.00 | - | 103,250 |
| Mar 30, 2026 | 3,100.00 | 3,200.00 | 3,100.00 | 3,100.00 | 3,100.00 | -3.13% | 122,617 |
| Mar 27, 2026 | 3,100.00 | 3,200.00 | 3,000.00 | 3,200.00 | 3,200.00 | - | 332,351 |
| Mar 26, 2026 | 3,200.00 | 3,200.00 | 3,100.00 | 3,200.00 | 3,200.00 | - | 205,020 |
| Mar 25, 2026 | 3,100.00 | 3,200.00 | 3,100.00 | 3,200.00 | 3,200.00 | 3.23% | 296,120 |