Vinh Hoan Corporation (HOSE:VHC)
Vietnam · Delayed Price · Currency is VND 55,900
-1,600 (-2.78%)
At close: Mar 23, 2026
Vinh Hoan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 57,000.00 | 58,300.00 | 55,700.00 | 55,900.00 | 55,900.00 | -2.78% | 707,163 |
| Mar 20, 2026 | 58,600.00 | 59,800.00 | 57,500.00 | 57,500.00 | 57,500.00 | -2.04% | 762,667 |
| Mar 19, 2026 | 59,000.00 | 59,000.00 | 57,800.00 | 58,700.00 | 58,700.00 | -1.51% | 779,850 |
| Mar 18, 2026 | 60,600.00 | 60,900.00 | 59,400.00 | 59,600.00 | 59,600.00 | -2.30% | 511,362 |
| Mar 17, 2026 | 60,700.00 | 61,000.00 | 60,100.00 | 61,000.00 | 61,000.00 | 0.66% | 1,255,372 |
| Mar 16, 2026 | 60,500.00 | 60,700.00 | 59,500.00 | 60,600.00 | 60,600.00 | - | 562,737 |
| Mar 13, 2026 | 59,000.00 | 61,200.00 | 58,800.00 | 60,600.00 | 60,600.00 | 3.24% | 1,653,436 |
| Mar 12, 2026 | 57,700.00 | 59,200.00 | 57,700.00 | 58,700.00 | 58,700.00 | -0.51% | 696,899 |
| Mar 11, 2026 | 57,200.00 | 59,400.00 | 57,100.00 | 59,000.00 | 59,000.00 | 3.51% | 1,167,876 |
| Mar 10, 2026 | 56,500.00 | 57,000.00 | 55,200.00 | 57,000.00 | 57,000.00 | 3.45% | 1,692,102 |
| Mar 9, 2026 | 55,100.00 | 55,500.00 | 55,100.00 | 55,100.00 | 55,100.00 | -6.93% | 1,683,481 |
| Mar 6, 2026 | 59,800.00 | 60,700.00 | 57,800.00 | 59,200.00 | 59,200.00 | -2.47% | 1,535,640 |
| Mar 5, 2026 | 62,200.00 | 62,600.00 | 59,300.00 | 60,700.00 | 60,700.00 | -2.10% | 2,287,930 |
| Mar 4, 2026 | 62,400.00 | 62,600.00 | 59,900.00 | 62,000.00 | 62,000.00 | -1.27% | 2,548,461 |
| Mar 3, 2026 | 65,000.00 | 65,300.00 | 62,800.00 | 62,800.00 | 62,800.00 | -2.18% | 2,091,653 |
| Mar 2, 2026 | 60,400.00 | 65,300.00 | 59,800.00 | 64,200.00 | 64,200.00 | 4.39% | 2,747,569 |
| Feb 27, 2026 | 62,500.00 | 62,500.00 | 61,400.00 | 61,500.00 | 61,500.00 | -1.76% | 1,208,555 |
| Feb 26, 2026 | 63,100.00 | 63,100.00 | 61,800.00 | 62,600.00 | 62,600.00 | -0.16% | 907,858 |
| Feb 25, 2026 | 61,900.00 | 63,800.00 | 61,900.00 | 62,700.00 | 62,700.00 | 1.62% | 1,066,478 |
| Feb 24, 2026 | 61,700.00 | 62,300.00 | 60,900.00 | 61,700.00 | 61,700.00 | -0.32% | 1,375,452 |
| Feb 23, 2026 | 62,900.00 | 62,900.00 | 61,000.00 | 61,900.00 | 61,900.00 | 3.00% | 1,470,264 |
| Feb 13, 2026 | 60,100.00 | 60,400.00 | 59,700.00 | 60,100.00 | 60,100.00 | - | 977,155 |
| Feb 12, 2026 | 60,000.00 | 60,600.00 | 59,600.00 | 60,100.00 | 60,100.00 | 0.17% | 2,106,482 |
| Feb 11, 2026 | 60,000.00 | 60,500.00 | 59,300.00 | 60,000.00 | 60,000.00 | - | 940,776 |
| Feb 10, 2026 | 60,000.00 | 60,500.00 | 58,200.00 | 60,000.00 | 60,000.00 | - | 1,753,442 |
| Feb 9, 2026 | 60,500.00 | 60,600.00 | 58,600.00 | 60,000.00 | 60,000.00 | - | 1,395,849 |
| Feb 6, 2026 | 61,600.00 | 62,900.00 | 60,000.00 | 60,000.00 | 60,000.00 | -5.51% | 2,643,123 |
| Feb 5, 2026 | 68,800.00 | 68,800.00 | 63,500.00 | 63,500.00 | 63,500.00 | -6.89% | 4,185,453 |
| Feb 4, 2026 | 68,200.00 | 69,800.00 | 68,000.00 | 68,200.00 | 68,200.00 | - | 2,291,920 |
| Feb 3, 2026 | 69,300.00 | 69,900.00 | 67,700.00 | 68,200.00 | 68,200.00 | -1.45% | 2,586,229 |
| Feb 2, 2026 | 64,300.00 | 69,200.00 | 64,100.00 | 69,200.00 | 69,200.00 | 6.96% | 5,186,125 |
| Jan 30, 2026 | 64,700.00 | 65,600.00 | 64,300.00 | 64,700.00 | 64,700.00 | -0.46% | 1,550,866 |
| Jan 29, 2026 | 61,000.00 | 65,000.00 | 60,800.00 | 65,000.00 | 65,000.00 | 6.56% | 4,212,431 |
| Jan 28, 2026 | 59,600.00 | 61,500.00 | 58,800.00 | 61,000.00 | 61,000.00 | 4.27% | 1,288,196 |
| Jan 27, 2026 | 59,900.00 | 60,000.00 | 58,500.00 | 58,500.00 | 58,500.00 | -2.50% | 679,795 |
| Jan 26, 2026 | 58,600.00 | 60,200.00 | 58,500.00 | 60,000.00 | 60,000.00 | 1.69% | 963,301 |
| Jan 23, 2026 | 61,200.00 | 62,200.00 | 59,000.00 | 59,000.00 | 59,000.00 | -2.96% | 1,245,653 |
| Jan 22, 2026 | 62,000.00 | 63,600.00 | 60,200.00 | 60,800.00 | 60,800.00 | -1.94% | 1,306,984 |
| Jan 21, 2026 | 62,400.00 | 62,800.00 | 60,000.00 | 62,000.00 | 62,000.00 | -1.59% | 2,056,027 |
| 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 |