Vinh Hoan Corporation (HOSE:VHC)
Vietnam · Delayed Price · Currency is VND 50,300
+850 (1.72%)
At close: Sep 23, 2026
Vinh Hoan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 50,100.00 | 50,500.00 | 49,400.00 | 49,450.00 | 49,450.00 | -1.49% | 566,704 |
| Sep 21, 2026 | 50,500.00 | 50,500.00 | 50,100.00 | 50,200.00 | 50,200.00 | 0.20% | 256,465 |
| Sep 18, 2026 | 50,500.00 | 51,000.00 | 50,100.00 | 50,100.00 | 50,100.00 | -1.18% | 698,839 |
| Sep 17, 2026 | 50,300.00 | 50,700.00 | 50,300.00 | 50,700.00 | 50,700.00 | 0.80% | 249,849 |
| Sep 16, 2026 | 50,700.00 | 50,900.00 | 50,200.00 | 50,300.00 | 50,300.00 | -0.79% | 223,395 |
| Sep 15, 2026 | 50,300.00 | 51,000.00 | 50,300.00 | 50,700.00 | 50,700.00 | 0.80% | 182,550 |
| Sep 14, 2026 | 50,200.00 | 51,400.00 | 50,000.00 | 50,300.00 | 50,300.00 | 0.20% | 513,699 |
| Sep 11, 2026 | 51,300.00 | 51,500.00 | 50,100.00 | 50,200.00 | 50,200.00 | -2.71% | 427,976 |
| Sep 10, 2026 | 52,000.00 | 52,300.00 | 51,500.00 | 51,600.00 | 51,600.00 | -0.96% | 279,774 |
| Sep 9, 2026 | 52,200.00 | 52,200.00 | 51,800.00 | 52,100.00 | 52,100.00 | -0.19% | 245,444 |
| Sep 8, 2026 | 52,500.00 | 52,500.00 | 52,000.00 | 52,200.00 | 52,200.00 | -0.19% | 356,451 |
| Sep 7, 2026 | 52,800.00 | 53,000.00 | 52,200.00 | 52,300.00 | 52,300.00 | -0.38% | 288,413 |
| Sep 4, 2026 | 52,200.00 | 52,500.00 | 52,100.00 | 52,500.00 | 52,500.00 | 0.77% | 293,711 |
| Sep 3, 2026 | 52,200.00 | 52,200.00 | 51,800.00 | 52,100.00 | 52,100.00 | - | 358,189 |
| Aug 28, 2026 | 52,300.00 | 52,500.00 | 52,100.00 | 52,100.00 | 52,100.00 | -0.38% | 206,018 |
| Aug 27, 2026 | 52,800.00 | 52,800.00 | 52,300.00 | 52,300.00 | 52,300.00 | -0.76% | 171,816 |
| Aug 26, 2026 | 52,800.00 | 52,800.00 | 52,300.00 | 52,700.00 | 52,700.00 | - | 248,166 |
| Aug 25, 2026 | 53,100.00 | 53,400.00 | 52,600.00 | 52,700.00 | 52,700.00 | -0.57% | 321,632 |
| Aug 24, 2026 | 53,600.00 | 53,600.00 | 52,900.00 | 53,000.00 | 53,000.00 | - | 222,690 |
| Aug 21, 2026 | 52,500.00 | 53,000.00 | 52,100.00 | 53,000.00 | 53,000.00 | 0.95% | 387,313 |
| Aug 20, 2026 | 52,900.00 | 53,100.00 | 52,300.00 | 52,500.00 | 52,500.00 | -0.19% | 188,996 |
| Aug 19, 2026 | 53,400.00 | 53,400.00 | 52,500.00 | 52,600.00 | 52,600.00 | -1.50% | 414,520 |
| Aug 18, 2026 | 53,800.00 | 54,400.00 | 53,400.00 | 53,400.00 | 53,400.00 | -1.11% | 301,268 |
| Aug 17, 2026 | 54,500.00 | 54,800.00 | 53,600.00 | 54,000.00 | 54,000.00 | -0.74% | 314,808 |
| Aug 14, 2026 | 55,100.00 | 55,800.00 | 54,000.00 | 54,400.00 | 54,400.00 | 0.55% | 385,096 |
| Aug 13, 2026 | 53,800.00 | 55,700.00 | 53,800.00 | 54,100.00 | 54,100.00 | 1.88% | 1,294,898 |
| Aug 12, 2026 | 52,900.00 | 55,300.00 | 52,500.00 | 53,100.00 | 53,100.00 | 1.92% | 1,185,604 |
| Aug 11, 2026 | 52,900.00 | 52,900.00 | 52,100.00 | 52,100.00 | 52,100.00 | - | 173,208 |
| Aug 10, 2026 | 51,400.00 | 53,100.00 | 51,400.00 | 52,100.00 | 52,100.00 | 1.36% | 442,107 |
| Aug 7, 2026 | 52,600.00 | 53,400.00 | 51,400.00 | 51,400.00 | 51,400.00 | -2.28% | 416,494 |
| Aug 6, 2026 | 53,500.00 | 53,500.00 | 52,400.00 | 52,600.00 | 52,600.00 | -1.68% | 564,389 |
| Aug 5, 2026 | 54,100.00 | 54,100.00 | 53,400.00 | 53,500.00 | 53,500.00 | - | 352,628 |
| Aug 4, 2026 | 53,100.00 | 54,500.00 | 53,100.00 | 53,500.00 | 53,500.00 | 0.94% | 192,262 |
| Aug 3, 2026 | 53,000.00 | 53,500.00 | 52,600.00 | 53,000.00 | 53,000.00 | 0.76% | 308,490 |
| Jul 31, 2026 | 54,500.00 | 54,700.00 | 52,600.00 | 52,600.00 | 52,600.00 | -2.77% | 249,201 |
| Jul 30, 2026 | 53,500.00 | 54,800.00 | 53,100.00 | 54,100.00 | 54,100.00 | 1.31% | 146,128 |
| Jul 29, 2026 | 54,200.00 | 54,200.00 | 53,400.00 | 53,400.00 | 53,400.00 | -0.74% | 39,592 |
| Jul 28, 2026 | 52,600.00 | 54,000.00 | 52,600.00 | 53,800.00 | 53,800.00 | 1.13% | 90,087 |
| Jul 27, 2026 | 53,600.00 | 54,500.00 | 53,200.00 | 53,200.00 | 53,200.00 | -1.30% | 209,761 |
| Jul 24, 2026 | 54,000.00 | 54,500.00 | 53,800.00 | 53,900.00 | 53,900.00 | - | 136,148 |
| Jul 23, 2026 | 53,500.00 | 54,000.00 | 52,400.00 | 53,900.00 | 53,900.00 | 1.51% | 246,944 |
| Jul 22, 2026 | 53,300.00 | 55,800.00 | 53,000.00 | 53,100.00 | 53,100.00 | -2.57% | 327,464 |
| Jul 21, 2026 | 55,500.00 | 56,500.00 | 54,300.00 | 54,500.00 | 54,500.00 | -1.80% | 326,466 |
| Jul 20, 2026 | 55,600.00 | 55,900.00 | 55,500.00 | 55,500.00 | 55,500.00 | -2.97% | 50,104 |
| Jul 17, 2026 | 56,800.00 | 57,400.00 | 56,800.00 | 57,200.00 | 57,200.00 | 0.88% | 181,284 |
| Jul 16, 2026 | 56,500.00 | 57,000.00 | 56,000.00 | 56,700.00 | 56,700.00 | -0.18% | 341,379 |
| Jul 15, 2026 | 57,400.00 | 57,500.00 | 56,800.00 | 56,800.00 | 56,800.00 | -1.05% | 203,164 |
| Jul 14, 2026 | 57,000.00 | 57,500.00 | 56,400.00 | 57,400.00 | 57,400.00 | 0.70% | 290,847 |
| Jul 13, 2026 | 56,700.00 | 57,700.00 | 56,400.00 | 57,000.00 | 57,000.00 | -0.87% | 430,155 |
| Jul 10, 2026 | 57,900.00 | 58,400.00 | 57,500.00 | 57,500.00 | 57,500.00 | -0.35% | 152,584 |