Vinh Hoan Corporation (HOSE:VHC)
Vietnam · Delayed Price · Currency is VND 56,400
-700 (-1.23%)
At close: Aug 21, 2025
Vinh Hoan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 56,400.00 | 57,300.00 | 55,200.00 | 55,700.00 | 55,700.00 | -1.24% | 1,407,912 |
| Aug 21, 2025 | 57,800.00 | 57,800.00 | 55,800.00 | 56,400.00 | 56,400.00 | -1.23% | 1,775,837 |
| Aug 20, 2025 | 58,400.00 | 59,100.00 | 56,500.00 | 57,100.00 | 57,100.00 | -1.89% | 1,853,347 |
| Aug 19, 2025 | 58,100.00 | 59,100.00 | 57,600.00 | 58,200.00 | 58,200.00 | 0.34% | 1,701,888 |
| Aug 18, 2025 | 59,100.00 | 59,500.00 | 57,800.00 | 58,000.00 | 58,000.00 | -1.69% | 1,849,054 |
| Aug 15, 2025 | 61,400.00 | 61,400.00 | 58,300.00 | 59,000.00 | 59,000.00 | -3.75% | 2,841,663 |
| Aug 14, 2025 | 63,000.00 | 63,000.00 | 60,700.00 | 61,300.00 | 61,300.00 | -1.61% | 2,149,469 |
| Aug 13, 2025 | 60,000.00 | 62,600.00 | 59,100.00 | 62,300.00 | 62,300.00 | 4.53% | 5,129,610 |
| Aug 12, 2025 | 58,900.00 | 59,800.00 | 58,900.00 | 59,600.00 | 59,600.00 | 1.36% | 1,945,946 |
| Aug 11, 2025 | 59,000.00 | 59,100.00 | 58,100.00 | 58,800.00 | 58,800.00 | 0.51% | 1,414,887 |
| Aug 8, 2025 | 60,500.00 | 60,500.00 | 57,900.00 | 58,500.00 | 58,500.00 | -1.85% | 2,292,295 |
| Aug 7, 2025 | 60,800.00 | 60,900.00 | 59,300.00 | 59,600.00 | 59,600.00 | -0.83% | 1,787,957 |
| Aug 6, 2025 | 58,200.00 | 60,600.00 | 57,600.00 | 60,100.00 | 60,100.00 | 3.62% | 3,923,450 |
| Aug 5, 2025 | 58,600.00 | 59,000.00 | 56,700.00 | 58,000.00 | 58,000.00 | -0.34% | 3,011,898 |
| Aug 4, 2025 | 56,700.00 | 58,600.00 | 56,300.00 | 58,200.00 | 58,200.00 | 4.49% | 2,587,476 |
| Aug 1, 2025 | 56,800.00 | 56,800.00 | 55,300.00 | 55,700.00 | 55,700.00 | -1.59% | 882,077 |
| Jul 31, 2025 | 56,700.00 | 56,900.00 | 55,000.00 | 56,600.00 | 56,600.00 | 1.07% | 1,191,986 |
| Jul 30, 2025 | 54,900.00 | 56,100.00 | 54,900.00 | 56,000.00 | 56,000.00 | 2.38% | 1,438,613 |
| Jul 29, 2025 | 58,900.00 | 58,900.00 | 54,700.00 | 54,700.00 | 54,700.00 | -6.34% | 3,171,060 |
| Jul 28, 2025 | 58,500.00 | 58,900.00 | 57,900.00 | 58,400.00 | 58,400.00 | 0.52% | 2,431,690 |
| Jul 25, 2025 | 58,300.00 | 59,300.00 | 58,000.00 | 58,100.00 | 58,100.00 | -0.17% | 3,824,651 |
| Jul 24, 2025 | 57,800.00 | 59,300.00 | 57,600.00 | 58,200.00 | 58,200.00 | 1.04% | 3,376,319 |
| Jul 23, 2025 | 58,100.00 | 58,100.00 | 57,100.00 | 57,600.00 | 57,600.00 | - | 1,363,233 |
| Jul 22, 2025 | 57,500.00 | 58,900.00 | 57,400.00 | 57,600.00 | 57,600.00 | 0.70% | 2,945,990 |
| Jul 21, 2025 | 56,900.00 | 57,600.00 | 56,900.00 | 57,200.00 | 57,200.00 | 0.53% | 985,740 |
| Jul 18, 2025 | 57,500.00 | 57,900.00 | 56,400.00 | 56,900.00 | 56,900.00 | -1.22% | 2,686,003 |
| Jul 17, 2025 | 57,500.00 | 58,200.00 | 57,300.00 | 57,600.00 | 57,600.00 | 0.88% | 1,150,928 |
| Jul 16, 2025 | 57,600.00 | 57,700.00 | 56,900.00 | 57,100.00 | 57,100.00 | -1.04% | 2,027,610 |
| Jul 15, 2025 | 57,900.00 | 58,600.00 | 57,600.00 | 57,700.00 | 57,700.00 | - | 1,135,424 |
| Jul 14, 2025 | 58,400.00 | 58,500.00 | 57,400.00 | 57,700.00 | 57,700.00 | -0.69% | 950,809 |
| Jul 11, 2025 | 59,300.00 | 59,300.00 | 58,000.00 | 58,100.00 | 58,100.00 | -1.69% | 1,618,512 |
| Jul 10, 2025 | 60,000.00 | 60,300.00 | 59,000.00 | 59,100.00 | 59,100.00 | -0.84% | 1,082,135 |
| Jul 9, 2025 | 59,000.00 | 59,600.00 | 58,700.00 | 59,600.00 | 59,600.00 | 1.88% | 3,474,143 |
| Jul 8, 2025 | 59,500.00 | 59,800.00 | 58,300.00 | 58,500.00 | 58,500.00 | 0.86% | 1,565,798 |
| Jul 7, 2025 | 58,900.00 | 58,900.00 | 57,500.00 | 58,000.00 | 58,000.00 | 0.35% | 940,722 |
| Jul 4, 2025 | 57,500.00 | 58,500.00 | 57,400.00 | 57,800.00 | 57,800.00 | 0.70% | 1,212,663 |
| Jul 3, 2025 | 58,800.00 | 60,900.00 | 57,000.00 | 57,400.00 | 57,400.00 | -5.59% | 3,748,558 |
| Jul 2, 2025 | 59,100.00 | 61,700.00 | 58,700.00 | 60,800.00 | 60,800.00 | 3.23% | 2,746,324 |
| Jul 1, 2025 | 60,200.00 | 60,200.00 | 58,000.00 | 58,900.00 | 58,900.00 | -1.34% | 2,113,642 |
| Jun 30, 2025 | 60,300.00 | 61,800.00 | 59,600.00 | 59,700.00 | 59,700.00 | - | 1,580,349 |
| Jun 27, 2025 | 59,100.00 | 61,700.00 | 58,200.00 | 59,700.00 | 59,700.00 | 2.05% | 2,246,825 |
| Jun 26, 2025 | 57,000.00 | 58,900.00 | 56,500.00 | 58,500.00 | 58,500.00 | 2.81% | 2,484,965 |
| Jun 25, 2025 | 56,900.00 | 57,600.00 | 56,500.00 | 56,900.00 | 56,900.00 | 0.35% | 1,350,933 |
| Jun 24, 2025 | 57,600.00 | 58,000.00 | 56,500.00 | 56,700.00 | 56,700.00 | 0.18% | 1,718,723 |
| Jun 23, 2025 | 56,600.00 | 57,100.00 | 55,500.00 | 56,600.00 | 56,600.00 | -1.74% | 1,796,572 |
| Jun 20, 2025 | 54,000.00 | 57,700.00 | 53,700.00 | 57,600.00 | 57,600.00 | 6.67% | 2,894,229 |
| Jun 19, 2025 | 54,700.00 | 54,700.00 | 53,700.00 | 54,000.00 | 54,000.00 | -0.92% | 555,404 |
| Jun 18, 2025 | 54,200.00 | 55,300.00 | 54,000.00 | 54,500.00 | 54,500.00 | 0.55% | 886,552 |
| Jun 17, 2025 | 54,700.00 | 54,800.00 | 53,900.00 | 54,200.00 | 54,200.00 | -0.73% | 828,033 |
| Jun 16, 2025 | 53,700.00 | 54,800.00 | 53,700.00 | 54,600.00 | 54,600.00 | 1.68% | 664,531 |