Viglacera Ha Long joint stock company (HNX:VHL)
Vietnam · Delayed Price · Currency is VND 11,300
+100 (0.89%)
At close: Oct 23, 2025
HNX:VHL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 4, 2025 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | - | 3,200 |
| Sep 3, 2025 | 10,500.00 | 11,300.00 | 10,500.00 | 11,000.00 | 11,000.00 | 5.77% | 22,628 |
| Aug 29, 2025 | 11,000.00 | 11,000.00 | 10,400.00 | 10,400.00 | 10,400.00 | -6.31% | 1,000 |
| Aug 26, 2025 | 11,100.00 | 11,100.00 | 11,100.00 | 11,100.00 | 11,100.00 | -0.89% | 3,701 |
| Aug 25, 2025 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | 1.82% | 100 |
| Aug 22, 2025 | 11,100.00 | 11,100.00 | 11,000.00 | 11,000.00 | 11,000.00 | - | 3,001 |
| Aug 19, 2025 | 10,400.00 | 11,000.00 | 10,400.00 | 11,000.00 | 11,000.00 | 8.91% | 200 |
| Aug 18, 2025 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | -8.18% | 160 |
| Aug 15, 2025 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | -0.90% | 12,000 |
| Aug 14, 2025 | 11,100.00 | 11,100.00 | 11,100.00 | 11,100.00 | 11,100.00 | 0.91% | 500 |
| Aug 13, 2025 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | - | 18,000 |
| Aug 12, 2025 | 10,000.00 | 11,200.00 | 10,000.00 | 11,000.00 | 11,000.00 | - | 8,201 |
| Aug 11, 2025 | 11,000.00 | 11,200.00 | 11,000.00 | 11,000.00 | 11,000.00 | -1.79% | 20,000 |
| Aug 8, 2025 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | - | 800 |
| Aug 7, 2025 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | -0.88% | 5,000 |
| Aug 6, 2025 | 11,000.00 | 11,300.00 | 11,000.00 | 11,300.00 | 11,300.00 | 2.73% | 400 |
| Aug 5, 2025 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | - | 800 |
| Aug 4, 2025 | 10,800.00 | 11,000.00 | 10,800.00 | 11,000.00 | 11,000.00 | 0.92% | 25,800 |
| Aug 1, 2025 | 11,000.00 | 11,000.00 | 10,900.00 | 10,900.00 | 10,900.00 | - | 1,200 |
| Jul 30, 2025 | 9,900.00 | 10,900.00 | 9,900.00 | 10,900.00 | 10,900.00 | - | 1,023 |
| Jul 29, 2025 | 11,000.00 | 11,000.00 | 10,900.00 | 10,900.00 | 10,900.00 | -5.22% | 2,802 |
| Jul 25, 2025 | 11,800.00 | 12,000.00 | 11,400.00 | 11,500.00 | 11,500.00 | -1.71% | 10,088 |
| Jul 24, 2025 | 11,700.00 | 11,700.00 | 11,700.00 | 11,700.00 | 11,700.00 | 6.36% | 100 |
| Jul 21, 2025 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | - | 2,400 |
| Jul 11, 2025 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | -4.35% | 4,500 |
| Jul 9, 2025 | 11,300.00 | 11,500.00 | 11,300.00 | 11,500.00 | 11,500.00 | 4.55% | 3,000 |
| Jul 4, 2025 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | - | 3,400 |
| Jul 1, 2025 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | - | 802 |
| Jun 26, 2025 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 4.76% | 1,000 |
| Jun 24, 2025 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | -0.94% | 18,800 |
| Jun 23, 2025 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | - | 8,000 |
| Jun 20, 2025 | 10,800.00 | 10,800.00 | 10,600.00 | 10,600.00 | 10,600.00 | -1.85% | 2,600 |
| Jun 10, 2025 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | 1.89% | 800 |
| Jun 6, 2025 | 11,200.00 | 11,200.00 | 10,600.00 | 10,600.00 | 10,600.00 | - | 1,200 |