Vinh Hoan Corporation (HOSE:VHC)
Vietnam · Delayed Price · Currency is VND 59,000
+1,400 (2.43%)
At close: Oct 31, 2025
Vinh Hoan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 57,800.00 | 59,800.00 | 57,800.00 | 59,000.00 | 59,000.00 | 2.43% | 2,278,711 |
| Oct 30, 2025 | 58,400.00 | 59,100.00 | 57,500.00 | 57,600.00 | 57,600.00 | -1.20% | 1,069,061 |
| Oct 29, 2025 | 57,100.00 | 58,900.00 | 56,700.00 | 58,300.00 | 58,300.00 | 3.74% | 2,624,073 |
| Oct 28, 2025 | 56,000.00 | 56,200.00 | 54,600.00 | 56,200.00 | 56,200.00 | 1.63% | 563,177 |
| Oct 27, 2025 | 56,600.00 | 56,600.00 | 55,300.00 | 55,300.00 | 55,300.00 | 1.84% | 1,073,413 |
| Oct 24, 2025 | 54,700.00 | 55,200.00 | 53,900.00 | 54,300.00 | 54,300.00 | -0.73% | 528,642 |
| Oct 23, 2025 | 55,600.00 | 55,600.00 | 54,500.00 | 54,700.00 | 54,700.00 | -1.62% | 450,923 |
| Oct 22, 2025 | 54,700.00 | 55,600.00 | 53,900.00 | 55,600.00 | 55,600.00 | 2.96% | 860,714 |
| Oct 21, 2025 | 52,600.00 | 54,000.00 | 52,100.00 | 54,000.00 | 54,000.00 | 4.05% | 1,034,173 |
| Oct 20, 2025 | 54,800.00 | 55,200.00 | 50,700.00 | 51,900.00 | 51,900.00 | -4.60% | 1,468,023 |
| Oct 17, 2025 | 54,300.00 | 55,000.00 | 54,200.00 | 54,400.00 | 54,400.00 | 0.18% | 619,142 |
| Oct 16, 2025 | 54,200.00 | 55,000.00 | 54,200.00 | 54,300.00 | 54,300.00 | 0.18% | 430,316 |
| Oct 15, 2025 | 55,200.00 | 55,400.00 | 54,200.00 | 54,200.00 | 54,200.00 | -1.63% | 1,083,515 |
| Oct 14, 2025 | 56,600.00 | 56,800.00 | 55,100.00 | 55,100.00 | 55,100.00 | -2.48% | 1,154,293 |
| Oct 13, 2025 | 56,000.00 | 56,700.00 | 55,900.00 | 56,500.00 | 56,500.00 | - | 946,763 |
| Oct 10, 2025 | 55,300.00 | 57,400.00 | 55,200.00 | 56,500.00 | 56,500.00 | 2.36% | 2,240,415 |
| Oct 9, 2025 | 55,200.00 | 55,700.00 | 55,000.00 | 55,200.00 | 55,200.00 | - | 587,173 |
| Oct 8, 2025 | 55,000.00 | 55,800.00 | 54,700.00 | 55,200.00 | 55,200.00 | 1.10% | 1,767,956 |
| Oct 7, 2025 | 55,600.00 | 55,600.00 | 54,500.00 | 54,600.00 | 54,600.00 | -1.80% | 806,928 |
| Oct 6, 2025 | 55,400.00 | 55,600.00 | 55,100.00 | 55,600.00 | 55,600.00 | 0.91% | 1,117,159 |
| Oct 3, 2025 | 54,100.00 | 55,600.00 | 53,700.00 | 55,100.00 | 55,100.00 | 2.04% | 1,255,260 |
| Oct 2, 2025 | 55,200.00 | 55,200.00 | 54,000.00 | 54,000.00 | 54,000.00 | -2.00% | 1,026,328 |
| Oct 1, 2025 | 55,800.00 | 55,800.00 | 54,600.00 | 55,100.00 | 55,100.00 | -1.08% | 1,637,979 |
| Sep 30, 2025 | 55,500.00 | 56,500.00 | 55,200.00 | 55,700.00 | 55,700.00 | 0.36% | 1,535,144 |
| Sep 29, 2025 | 58,000.00 | 58,200.00 | 55,500.00 | 55,500.00 | 55,500.00 | -6.72% | 1,766,024 |
| Sep 26, 2025 | 59,800.00 | 59,900.00 | 59,200.00 | 59,500.00 | 57,500.00 | -0.50% | 994,767 |
| Sep 25, 2025 | 60,500.00 | 60,600.00 | 59,300.00 | 59,800.00 | 57,789.92 | -1.16% | 2,109,839 |
| Sep 24, 2025 | 60,700.00 | 60,800.00 | 59,100.00 | 60,500.00 | 58,466.39 | -0.66% | 2,431,209 |
| Sep 23, 2025 | 60,600.00 | 61,800.00 | 60,200.00 | 60,900.00 | 58,852.94 | 0.83% | 878,971 |
| Sep 22, 2025 | 62,400.00 | 62,800.00 | 58,500.00 | 60,400.00 | 58,369.75 | -3.21% | 2,781,576 |
| Sep 19, 2025 | 63,500.00 | 63,900.00 | 62,300.00 | 62,400.00 | 60,302.52 | -1.73% | 1,588,385 |
| Sep 18, 2025 | 64,300.00 | 64,900.00 | 62,500.00 | 63,500.00 | 61,365.55 | -1.09% | 2,236,929 |
| Sep 17, 2025 | 65,700.00 | 66,000.00 | 64,100.00 | 64,200.00 | 62,042.02 | -2.28% | 2,379,468 |
| Sep 16, 2025 | 64,600.00 | 66,300.00 | 64,000.00 | 65,700.00 | 63,491.60 | 2.18% | 3,269,499 |
| Sep 15, 2025 | 60,700.00 | 64,300.00 | 60,500.00 | 64,300.00 | 62,138.66 | 6.99% | 5,122,250 |
| Sep 12, 2025 | 60,400.00 | 61,400.00 | 59,800.00 | 60,100.00 | 58,079.83 | 0.67% | 2,518,846 |
| Sep 11, 2025 | 58,100.00 | 59,900.00 | 57,900.00 | 59,700.00 | 57,693.28 | 2.93% | 2,375,876 |
| Sep 10, 2025 | 58,300.00 | 58,900.00 | 58,000.00 | 58,000.00 | 56,050.42 | -0.51% | 965,286 |
| Sep 9, 2025 | 58,400.00 | 58,400.00 | 57,100.00 | 58,300.00 | 56,340.34 | 0.34% | 1,173,638 |
| Sep 8, 2025 | 58,500.00 | 59,600.00 | 58,000.00 | 58,100.00 | 56,147.06 | -0.17% | 2,042,981 |
| Sep 5, 2025 | 58,600.00 | 59,800.00 | 58,100.00 | 58,200.00 | 56,243.70 | - | 1,625,693 |
| Sep 4, 2025 | 58,200.00 | 58,700.00 | 57,600.00 | 58,200.00 | 56,243.70 | 1.04% | 1,552,932 |
| Sep 3, 2025 | 57,200.00 | 57,800.00 | 56,900.00 | 57,600.00 | 55,663.87 | 1.23% | 653,052 |
| Aug 29, 2025 | 57,800.00 | 57,900.00 | 56,800.00 | 56,900.00 | 54,987.40 | -1.04% | 642,253 |
| Aug 28, 2025 | 56,800.00 | 58,100.00 | 56,200.00 | 57,500.00 | 55,567.23 | 2.31% | 762,156 |
| Aug 27, 2025 | 57,100.00 | 57,500.00 | 56,200.00 | 56,200.00 | 54,310.92 | -1.92% | 1,085,963 |
| Aug 26, 2025 | 55,100.00 | 57,300.00 | 55,100.00 | 57,300.00 | 55,373.95 | 4.18% | 1,205,304 |
| Aug 25, 2025 | 56,200.00 | 57,000.00 | 55,000.00 | 55,000.00 | 53,151.26 | -1.26% | 1,166,715 |
| Aug 22, 2025 | 56,400.00 | 57,300.00 | 55,200.00 | 55,700.00 | 53,827.73 | -1.24% | 1,407,912 |
| Aug 21, 2025 | 57,800.00 | 57,800.00 | 55,800.00 | 56,400.00 | 54,504.20 | -1.23% | 1,775,837 |