Vietnam Herbs and Foods JSC (HNX:VHE)
Vietnam · Delayed Price · Currency is VND 2,700.00
-100.00 (-3.57%)
At close: Oct 29, 2026
HNX:VHE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 2,900.00 | 2,900.00 | 2,700.00 | 2,700.00 | 2,700.00 | -3.57% | 33,910 |
| Oct 28, 2026 | 2,900.00 | 2,900.00 | 2,800.00 | 2,800.00 | 2,800.00 | -3.45% | 28,400 |
| Oct 27, 2026 | 2,900.00 | 2,900.00 | 2,800.00 | 2,900.00 | 2,900.00 | - | 66,450 |
| Oct 26, 2026 | 2,900.00 | 2,900.00 | 2,800.00 | 2,900.00 | 2,900.00 | - | 8,302 |
| Oct 23, 2026 | 2,900.00 | 2,900.00 | 2,800.00 | 2,900.00 | 2,900.00 | 3.57% | 48,800 |
| Oct 22, 2026 | 2,800.00 | 2,900.00 | 2,800.00 | 2,800.00 | 2,800.00 | -3.45% | 54,901 |
| Oct 21, 2026 | 2,700.00 | 2,900.00 | 2,700.00 | 2,900.00 | 2,900.00 | 7.41% | 131,217 |
| Oct 20, 2026 | 2,800.00 | 2,800.00 | 2,700.00 | 2,700.00 | 2,700.00 | -3.57% | 21,401 |
| Oct 19, 2026 | 2,800.00 | 2,800.00 | 2,700.00 | 2,800.00 | 2,800.00 | 3.70% | 27,051 |
| Oct 16, 2026 | 2,800.00 | 2,800.00 | 2,700.00 | 2,700.00 | 2,700.00 | - | 39,642 |
| Oct 15, 2026 | 2,800.00 | 2,900.00 | 2,700.00 | 2,700.00 | 2,700.00 | -3.57% | 134,029 |
| Oct 14, 2026 | 2,800.00 | 2,900.00 | 2,700.00 | 2,800.00 | 2,800.00 | - | 52,414 |
| Oct 13, 2026 | 2,900.00 | 2,900.00 | 2,700.00 | 2,800.00 | 2,800.00 | - | 115,000 |
| Oct 12, 2026 | 2,800.00 | 2,900.00 | 2,800.00 | 2,800.00 | 2,800.00 | - | 29,227 |
| Oct 9, 2026 | 2,900.00 | 2,900.00 | 2,800.00 | 2,800.00 | 2,800.00 | -3.45% | 22,701 |
| Oct 8, 2026 | 2,800.00 | 2,900.00 | 2,800.00 | 2,900.00 | 2,900.00 | 3.57% | 18,668 |
| Oct 7, 2026 | 2,900.00 | 2,900.00 | 2,700.00 | 2,800.00 | 2,800.00 | - | 29,477 |
| Oct 6, 2026 | 2,800.00 | 2,900.00 | 2,800.00 | 2,800.00 | 2,800.00 | - | 35,705 |
| Oct 5, 2026 | 2,900.00 | 2,900.00 | 2,800.00 | 2,800.00 | 2,800.00 | -3.45% | 59,960 |
| Oct 2, 2026 | 2,800.00 | 2,900.00 | 2,700.00 | 2,900.00 | 2,900.00 | 3.57% | 33,476 |
| Oct 1, 2026 | 2,800.00 | 2,900.00 | 2,800.00 | 2,800.00 | 2,800.00 | 3.70% | 42,917 |
| Sep 30, 2026 | 2,800.00 | 2,900.00 | 2,700.00 | 2,700.00 | 2,700.00 | -3.57% | 142,204 |
| Sep 29, 2026 | 2,800.00 | 2,900.00 | 2,800.00 | 2,800.00 | 2,800.00 | - | 37,650 |
| Sep 28, 2026 | 2,800.00 | 2,900.00 | 2,800.00 | 2,800.00 | 2,800.00 | -3.45% | 49,404 |
| Sep 25, 2026 | 2,900.00 | 3,000.00 | 2,800.00 | 2,900.00 | 2,900.00 | - | 31,055 |
| Sep 24, 2026 | 2,900.00 | 3,000.00 | 2,900.00 | 2,900.00 | 2,900.00 | - | 17,600 |
| Sep 23, 2026 | 2,900.00 | 3,000.00 | 2,800.00 | 2,900.00 | 2,900.00 | -3.33% | 38,001 |
| Sep 22, 2026 | 3,000.00 | 3,000.00 | 2,900.00 | 3,000.00 | 3,000.00 | - | 18,400 |
| Sep 21, 2026 | 3,000.00 | 3,000.00 | 2,900.00 | 3,000.00 | 3,000.00 | 3.45% | 1,424,408 |
| Sep 18, 2026 | 3,000.00 | 3,000.00 | 2,900.00 | 2,900.00 | 2,900.00 | -3.33% | 37,001 |
| Sep 17, 2026 | 3,000.00 | 3,000.00 | 2,800.00 | 3,000.00 | 3,000.00 | - | 74,434 |
| Sep 16, 2026 | 2,900.00 | 3,000.00 | 2,800.00 | 3,000.00 | 3,000.00 | 3.45% | 103,901 |
| Sep 15, 2026 | 2,900.00 | 2,900.00 | 2,800.00 | 2,900.00 | 2,900.00 | 3.57% | 28,760 |
| Sep 14, 2026 | 2,900.00 | 2,900.00 | 2,800.00 | 2,800.00 | 2,800.00 | - | 20,206 |
| Sep 11, 2026 | 2,900.00 | 2,900.00 | 2,800.00 | 2,800.00 | 2,800.00 | - | 109,722 |
| Sep 10, 2026 | 2,800.00 | 2,900.00 | 2,800.00 | 2,800.00 | 2,800.00 | - | 42,303 |
| Sep 9, 2026 | 2,900.00 | 3,000.00 | 2,800.00 | 2,800.00 | 2,800.00 | -3.45% | 40,638 |
| Sep 8, 2026 | 2,900.00 | 3,000.00 | 2,900.00 | 2,900.00 | 2,900.00 | -3.33% | 59,800 |
| Sep 7, 2026 | 2,900.00 | 3,000.00 | 2,800.00 | 3,000.00 | 3,000.00 | 3.45% | 445,201 |
| Sep 4, 2026 | 2,900.00 | 3,000.00 | 2,900.00 | 2,900.00 | 2,900.00 | -3.33% | 56,500 |
| Sep 3, 2026 | 3,000.00 | 3,000.00 | 2,900.00 | 3,000.00 | 3,000.00 | - | 46,608 |
| Aug 28, 2026 | 2,900.00 | 3,000.00 | 2,900.00 | 3,000.00 | 3,000.00 | 3.45% | 114,827 |
| Aug 27, 2026 | 2,900.00 | 2,900.00 | 2,800.00 | 2,900.00 | 2,900.00 | 3.57% | 44,055 |
| Aug 26, 2026 | 3,000.00 | 3,000.00 | 2,800.00 | 2,800.00 | 2,800.00 | -3.45% | 50,800 |
| Aug 25, 2026 | 3,000.00 | 3,000.00 | 2,900.00 | 2,900.00 | 2,900.00 | -3.33% | 29,328 |
| Aug 24, 2026 | 2,900.00 | 3,000.00 | 2,900.00 | 3,000.00 | 3,000.00 | - | 262,664 |
| Aug 21, 2026 | 3,000.00 | 3,000.00 | 2,900.00 | 3,000.00 | 3,000.00 | - | 68,824 |
| Aug 20, 2026 | 3,000.00 | 3,000.00 | 2,900.00 | 3,000.00 | 3,000.00 | 3.45% | 32,117 |
| Aug 19, 2026 | 2,900.00 | 3,000.00 | 2,900.00 | 2,900.00 | 2,900.00 | -3.33% | 75,975 |
| Aug 18, 2026 | 3,000.00 | 3,000.00 | 2,900.00 | 3,000.00 | 3,000.00 | - | 37,726 |