Viglacera Ha Long joint stock company (HNX:VHL)
Vietnam · Delayed Price · Currency is VND 11,300
0.00 (0.00%)
At close: Jan 21, 2026
HNX:VHL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 11,300.00 | 11,300.00 | 11,300.00 | 11,300.00 | 11,300.00 | - | 713 |
| Jan 21, 2026 | 11,300.00 | 11,300.00 | 11,300.00 | 11,300.00 | 11,300.00 | - | 3,200 |
| Jan 20, 2026 | 10,800.00 | 12,000.00 | 10,800.00 | 11,300.00 | 11,300.00 | -5.83% | 8,486 |
| Jan 19, 2026 | 13,800.00 | 13,800.00 | 12,000.00 | 12,000.00 | 12,000.00 | -9.77% | 6,300 |
| Jan 16, 2026 | 12,500.00 | 13,300.00 | 12,500.00 | 13,300.00 | 13,300.00 | 9.92% | 10,100 |
| Jan 15, 2026 | 11,400.00 | 12,100.00 | 11,400.00 | 12,100.00 | 12,100.00 | 10.00% | 12,173 |
| Jan 9, 2026 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | -4.35% | 200 |
| Jan 8, 2026 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | -1.71% | 400 |
| Jan 7, 2026 | 11,500.00 | 11,700.00 | 11,500.00 | 11,700.00 | 11,700.00 | 1.74% | 10,100 |
| Jan 6, 2026 | 11,000.00 | 11,500.00 | 11,000.00 | 11,500.00 | 11,500.00 | 4.55% | 22,801 |
| Jan 5, 2026 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 2.80% | 100 |
| Dec 31, 2025 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | - | 400 |
| Dec 29, 2025 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | 1.90% | 3,000 |
| Dec 26, 2025 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | - | 400 |
| Dec 25, 2025 | 10,400.00 | 10,500.00 | 10,400.00 | 10,500.00 | 10,500.00 | 5.00% | 19,300 |
| Dec 24, 2025 | 10,400.00 | 10,400.00 | 10,000.00 | 10,000.00 | 10,000.00 | -7.41% | 20,000 |
| Dec 22, 2025 | 11,200.00 | 11,200.00 | 10,800.00 | 10,800.00 | 10,800.00 | - | 7,700 |
| Dec 19, 2025 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | 1.89% | 700 |
| Dec 12, 2025 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | -6.19% | 730 |
| Dec 8, 2025 | 10,500.00 | 11,300.00 | 10,500.00 | 11,300.00 | 11,300.00 | - | 250 |
| Dec 4, 2025 | 11,300.00 | 11,300.00 | 11,300.00 | 11,300.00 | 11,300.00 | 3.67% | 100 |
| Dec 3, 2025 | 10,900.00 | 11,300.00 | 10,900.00 | 10,900.00 | 10,900.00 | - | 21,500 |
| Nov 27, 2025 | 10,200.00 | 10,900.00 | 10,200.00 | 10,900.00 | 10,900.00 | - | 2,100 |
| Nov 26, 2025 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | 1.87% | 100 |
| Nov 25, 2025 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | 4.90% | 100 |
| Nov 24, 2025 | 10,400.00 | 10,400.00 | 10,100.00 | 10,200.00 | 10,200.00 | -6.42% | 2,100 |
| Nov 21, 2025 | 10,600.00 | 10,900.00 | 10,600.00 | 10,900.00 | 10,900.00 | 6.86% | 3,100 |
| Nov 19, 2025 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | -6.42% | 400 |
| Nov 14, 2025 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | 0.93% | 2,600 |
| Nov 7, 2025 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | -9.24% | 100 |
| Nov 5, 2025 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | 8.18% | 100 |
| Oct 31, 2025 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 8.91% | 102 |
| Oct 30, 2025 | 10,400.00 | 10,400.00 | 10,100.00 | 10,100.00 | 10,100.00 | -9.82% | 1,002 |
| Oct 29, 2025 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | -0.88% | 300 |
| Oct 23, 2025 | 11,100.00 | 11,300.00 | 11,000.00 | 11,300.00 | 11,300.00 | 0.89% | 718 |
| Oct 22, 2025 | 11,000.00 | 11,200.00 | 11,000.00 | 11,200.00 | 11,200.00 | -0.88% | 1,100 |
| Oct 20, 2025 | 11,300.00 | 11,300.00 | 11,300.00 | 11,300.00 | 11,300.00 | 3.67% | 100 |
| Oct 9, 2025 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | - | 500 |
| Oct 7, 2025 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | - | 5,000 |
| Oct 3, 2025 | 10,800.00 | 10,900.00 | 10,800.00 | 10,900.00 | 10,900.00 | -3.54% | 5,200 |
| Oct 1, 2025 | 10,900.00 | 11,300.00 | 10,900.00 | 11,300.00 | 11,300.00 | 7.62% | 300 |
| Sep 30, 2025 | 10,200.00 | 10,500.00 | 10,200.00 | 10,500.00 | 10,500.00 | 2.94% | 3,310 |
| Sep 29, 2025 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | -7.27% | 100 |
| Sep 26, 2025 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | - | 100 |
| Sep 25, 2025 | 10,200.00 | 11,100.00 | 10,200.00 | 11,000.00 | 11,000.00 | 8.91% | 11,810 |
| Sep 24, 2025 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | -6.48% | 100 |
| Sep 19, 2025 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | 0.93% | 101 |
| Sep 17, 2025 | 11,200.00 | 11,200.00 | 10,700.00 | 10,700.00 | 10,700.00 | -6.14% | 5,200 |
| Sep 9, 2025 | 11,400.00 | 11,400.00 | 11,400.00 | 11,400.00 | 11,400.00 | 1.79% | 100 |
| Sep 8, 2025 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | 1.82% | 800 |