Vietnam Herbs and Foods JSC (HNX:VHE)
Vietnam · Delayed Price · Currency is VND 2,900.00
-100.00 (-3.33%)
At close: Aug 13, 2026
HNX:VHE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 3,000.00 | 3,000.00 | 2,900.00 | 2,900.00 | 2,900.00 | -3.33% | 209,428 |
| Aug 12, 2026 | 2,900.00 | 3,000.00 | 2,900.00 | 3,000.00 | 3,000.00 | - | 104,931 |
| Aug 11, 2026 | 3,000.00 | 3,000.00 | 2,900.00 | 3,000.00 | 3,000.00 | - | 63,372 |
| Aug 10, 2026 | 3,000.00 | 3,000.00 | 2,900.00 | 3,000.00 | 3,000.00 | - | 47,380 |
| Aug 7, 2026 | 2,900.00 | 3,000.00 | 2,900.00 | 3,000.00 | 3,000.00 | - | 19,013 |
| Aug 6, 2026 | 3,000.00 | 3,000.00 | 2,900.00 | 3,000.00 | 3,000.00 | - | 39,101 |
| Aug 5, 2026 | 3,000.00 | 3,000.00 | 2,900.00 | 3,000.00 | 3,000.00 | - | 33,515 |
| Aug 4, 2026 | 3,000.00 | 3,000.00 | 2,900.00 | 3,000.00 | 3,000.00 | 3.45% | 12,000 |
| Aug 3, 2026 | 2,900.00 | 3,000.00 | 2,900.00 | 2,900.00 | 2,900.00 | -3.33% | 34,576 |
| Jul 31, 2026 | 3,000.00 | 3,000.00 | 2,900.00 | 3,000.00 | 3,000.00 | - | 1,723,503 |
| Jul 30, 2026 | 3,000.00 | 3,000.00 | 2,900.00 | 3,000.00 | 3,000.00 | - | 446,307 |
| Jul 29, 2026 | 3,000.00 | 3,100.00 | 2,900.00 | 3,000.00 | 3,000.00 | 3.45% | 48,911 |
| Jul 28, 2026 | 3,000.00 | 3,000.00 | 2,900.00 | 2,900.00 | 2,900.00 | -3.33% | 38,279 |
| Jul 27, 2026 | 3,000.00 | 3,100.00 | 2,900.00 | 3,000.00 | 3,000.00 | -3.23% | 35,300 |
| Jul 24, 2026 | 3,000.00 | 3,100.00 | 2,900.00 | 3,100.00 | 3,100.00 | - | 83,010 |
| Jul 23, 2026 | 3,000.00 | 3,100.00 | 3,000.00 | 3,100.00 | 3,100.00 | 3.33% | 76,202 |
| Jul 22, 2026 | 3,100.00 | 3,100.00 | 2,900.00 | 3,000.00 | 3,000.00 | -3.23% | 151,688 |
| Jul 21, 2026 | 3,100.00 | 3,100.00 | 3,000.00 | 3,100.00 | 3,100.00 | - | 167,811 |
| 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 |