Vinh Hoan Corporation (HOSE:VHC)
Vietnam · Delayed Price · Currency is VND 63,000
0.00 (0.00%)
At close: Jan 20, 2026
Vinh Hoan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 63,200.00 | 63,800.00 | 62,400.00 | 63,000.00 | 63,000.00 | - | 1,641,664 |
| Jan 19, 2026 | 60,500.00 | 63,200.00 | 60,500.00 | 63,000.00 | 63,000.00 | 4.83% | 2,657,170 |
| Jan 16, 2026 | 59,800.00 | 60,700.00 | 59,300.00 | 60,100.00 | 60,100.00 | 1.01% | 1,247,908 |
| Jan 15, 2026 | 60,900.00 | 60,900.00 | 58,000.00 | 59,500.00 | 59,500.00 | -1.16% | 978,745 |
| Jan 14, 2026 | 59,200.00 | 60,800.00 | 59,100.00 | 60,200.00 | 60,200.00 | 2.73% | 3,104,685 |
| Jan 13, 2026 | 56,900.00 | 58,700.00 | 56,900.00 | 58,600.00 | 58,600.00 | 3.17% | 1,851,895 |
| Jan 12, 2026 | 57,100.00 | 57,300.00 | 56,200.00 | 56,800.00 | 56,800.00 | -0.53% | 5,716,014 |
| Jan 9, 2026 | 57,600.00 | 58,000.00 | 56,900.00 | 57,100.00 | 57,100.00 | - | 610,312 |
| Jan 8, 2026 | 57,400.00 | 58,200.00 | 56,700.00 | 57,100.00 | 57,100.00 | 0.18% | 1,045,106 |
| Jan 7, 2026 | 55,900.00 | 57,200.00 | 55,600.00 | 57,000.00 | 57,000.00 | 2.33% | 4,152,578 |
| Jan 6, 2026 | 55,400.00 | 56,500.00 | 55,300.00 | 55,700.00 | 55,700.00 | 0.36% | 359,339 |
| Jan 5, 2026 | 56,300.00 | 56,300.00 | 55,100.00 | 55,500.00 | 55,500.00 | -1.07% | 479,102 |
| Dec 31, 2025 | 56,600.00 | 56,800.00 | 56,000.00 | 56,100.00 | 56,100.00 | -0.88% | 683,125 |
| Dec 30, 2025 | 55,400.00 | 56,600.00 | 55,000.00 | 56,600.00 | 56,600.00 | 4.04% | 1,119,719 |
| Dec 29, 2025 | 53,700.00 | 54,400.00 | 53,700.00 | 54,400.00 | 54,400.00 | 1.30% | 240,725 |
| Dec 26, 2025 | 53,100.00 | 54,000.00 | 52,900.00 | 53,700.00 | 53,700.00 | 1.32% | 624,777 |
| Dec 25, 2025 | 53,600.00 | 54,500.00 | 53,000.00 | 53,000.00 | 53,000.00 | -1.12% | 501,061 |
| Dec 24, 2025 | 54,100.00 | 54,700.00 | 53,600.00 | 53,600.00 | 53,600.00 | -1.29% | 624,506 |
| Dec 23, 2025 | 55,300.00 | 55,500.00 | 54,000.00 | 54,300.00 | 54,300.00 | -1.27% | 564,044 |
| Dec 22, 2025 | 54,800.00 | 55,800.00 | 54,700.00 | 55,000.00 | 55,000.00 | 0.92% | 285,151 |
| Dec 19, 2025 | 54,600.00 | 55,000.00 | 54,100.00 | 54,500.00 | 54,500.00 | - | 322,368 |
| Dec 18, 2025 | 54,700.00 | 54,800.00 | 54,000.00 | 54,500.00 | 54,500.00 | 0.18% | 351,459 |
| Dec 17, 2025 | 55,500.00 | 55,500.00 | 54,400.00 | 54,400.00 | 54,400.00 | -1.09% | 328,455 |
| Dec 16, 2025 | 54,300.00 | 55,700.00 | 52,900.00 | 55,000.00 | 55,000.00 | 0.36% | 1,170,629 |
| Dec 15, 2025 | 55,200.00 | 55,400.00 | 54,600.00 | 54,800.00 | 54,800.00 | -0.36% | 568,292 |
| Dec 12, 2025 | 55,400.00 | 56,300.00 | 55,000.00 | 55,000.00 | 55,000.00 | -1.08% | 799,767 |
| Dec 11, 2025 | 55,600.00 | 55,900.00 | 55,400.00 | 55,600.00 | 55,600.00 | - | 330,773 |
| Dec 10, 2025 | 55,400.00 | 55,900.00 | 55,200.00 | 55,600.00 | 55,600.00 | 0.72% | 398,399 |
| Dec 9, 2025 | 56,200.00 | 56,500.00 | 55,000.00 | 55,200.00 | 55,200.00 | -1.60% | 922,036 |
| Dec 8, 2025 | 57,100.00 | 57,100.00 | 56,100.00 | 56,100.00 | 56,100.00 | -1.23% | 696,594 |
| Dec 5, 2025 | 57,700.00 | 57,800.00 | 56,800.00 | 56,800.00 | 56,800.00 | -1.39% | 760,961 |
| Dec 4, 2025 | 57,600.00 | 57,900.00 | 57,000.00 | 57,600.00 | 57,600.00 | 0.17% | 690,458 |
| Dec 3, 2025 | 57,000.00 | 57,500.00 | 56,800.00 | 57,500.00 | 57,500.00 | 0.88% | 534,867 |
| Dec 2, 2025 | 57,500.00 | 57,500.00 | 56,700.00 | 57,000.00 | 57,000.00 | -0.87% | 864,176 |
| Dec 1, 2025 | 57,300.00 | 57,700.00 | 56,800.00 | 57,500.00 | 57,500.00 | -0.17% | 542,787 |
| Nov 28, 2025 | 57,700.00 | 57,900.00 | 56,600.00 | 57,600.00 | 57,600.00 | -0.35% | 1,315,911 |
| Nov 27, 2025 | 58,500.00 | 59,000.00 | 57,800.00 | 57,800.00 | 57,800.00 | -1.20% | 535,583 |
| Nov 26, 2025 | 57,800.00 | 58,500.00 | 57,300.00 | 58,500.00 | 58,500.00 | 1.74% | 620,858 |
| Nov 25, 2025 | 58,500.00 | 58,500.00 | 57,000.00 | 57,500.00 | 57,500.00 | -1.54% | 866,579 |
| Nov 24, 2025 | 58,500.00 | 58,500.00 | 57,700.00 | 58,400.00 | 58,400.00 | - | 649,640 |
| Nov 21, 2025 | 57,100.00 | 58,600.00 | 56,600.00 | 58,400.00 | 58,400.00 | 1.39% | 1,398,788 |
| Nov 20, 2025 | 58,600.00 | 58,600.00 | 57,200.00 | 57,600.00 | 57,600.00 | -1.20% | 1,423,045 |
| Nov 19, 2025 | 60,700.00 | 60,700.00 | 58,000.00 | 58,300.00 | 58,300.00 | -3.95% | 2,340,066 |
| Nov 18, 2025 | 59,000.00 | 61,000.00 | 58,800.00 | 60,700.00 | 60,700.00 | 3.41% | 4,259,919 |
| Nov 17, 2025 | 59,200.00 | 59,600.00 | 58,000.00 | 58,700.00 | 58,700.00 | 0.17% | 1,223,546 |
| Nov 14, 2025 | 58,900.00 | 59,900.00 | 58,300.00 | 58,600.00 | 58,600.00 | -0.34% | 1,007,521 |
| Nov 13, 2025 | 57,400.00 | 59,200.00 | 57,300.00 | 58,800.00 | 58,800.00 | 2.80% | 2,040,216 |
| Nov 12, 2025 | 57,200.00 | 57,400.00 | 56,700.00 | 57,200.00 | 57,200.00 | 0.70% | 629,639 |
| Nov 11, 2025 | 56,300.00 | 57,100.00 | 55,900.00 | 56,800.00 | 56,800.00 | 1.43% | 636,437 |
| Nov 10, 2025 | 55,900.00 | 57,000.00 | 55,500.00 | 56,000.00 | 56,000.00 | - | 930,182 |