Vinh Hoan Corporation (HOSE:VHC)
Vietnam · Delayed Price · Currency is VND 59,000
+200 (0.34%)
At close: May 22, 2026
Vinh Hoan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 58,900.00 | 59,200.00 | 58,900.00 | 59,000.00 | 59,000.00 | 0.34% | 158,772 |
| May 21, 2026 | 59,300.00 | 59,300.00 | 58,300.00 | 58,800.00 | 58,800.00 | 1.03% | 218,762 |
| May 20, 2026 | 59,000.00 | 59,500.00 | 57,300.00 | 58,200.00 | 58,200.00 | -0.68% | 553,818 |
| May 19, 2026 | 59,000.00 | 59,200.00 | 58,500.00 | 58,600.00 | 58,600.00 | -0.68% | 447,496 |
| May 18, 2026 | 60,000.00 | 60,000.00 | 59,000.00 | 59,000.00 | 59,000.00 | -1.67% | 473,372 |
| May 15, 2026 | 61,200.00 | 61,300.00 | 60,000.00 | 60,000.00 | 60,000.00 | -1.96% | 1,026,592 |
| May 14, 2026 | 61,100.00 | 61,800.00 | 60,900.00 | 61,200.00 | 61,200.00 | - | 1,011,865 |
| May 13, 2026 | 61,200.00 | 61,900.00 | 60,600.00 | 61,200.00 | 61,200.00 | -0.16% | 685,976 |
| May 12, 2026 | 61,000.00 | 61,500.00 | 60,500.00 | 61,300.00 | 61,300.00 | 0.49% | 760,955 |
| May 11, 2026 | 61,200.00 | 62,300.00 | 60,500.00 | 61,000.00 | 61,000.00 | 0.83% | 1,239,313 |
| May 8, 2026 | 60,900.00 | 62,400.00 | 60,000.00 | 60,500.00 | 60,500.00 | - | 1,348,817 |
| May 7, 2026 | 61,700.00 | 62,500.00 | 60,500.00 | 60,500.00 | 60,500.00 | -1.47% | 1,436,703 |
| May 6, 2026 | 62,400.00 | 62,700.00 | 61,100.00 | 61,400.00 | 61,400.00 | -1.60% | 2,243,798 |
| May 5, 2026 | 62,300.00 | 62,400.00 | 60,700.00 | 62,400.00 | 62,400.00 | 1.13% | 1,536,364 |
| May 4, 2026 | 61,200.00 | 62,800.00 | 61,200.00 | 61,700.00 | 61,700.00 | 0.82% | 1,678,846 |
| Apr 29, 2026 | 61,500.00 | 62,500.00 | 60,600.00 | 61,200.00 | 61,200.00 | -1.29% | 1,133,668 |
| Apr 28, 2026 | 62,600.00 | 62,600.00 | 59,500.00 | 62,000.00 | 62,000.00 | -0.64% | 1,604,061 |
| Apr 24, 2026 | 62,000.00 | 62,700.00 | 61,800.00 | 62,400.00 | 62,400.00 | 0.65% | 981,283 |
| Apr 23, 2026 | 62,300.00 | 62,800.00 | 61,900.00 | 62,000.00 | 62,000.00 | -0.32% | 1,736,667 |
| Apr 22, 2026 | 62,200.00 | 62,700.00 | 62,100.00 | 62,200.00 | 62,200.00 | -0.16% | 823,286 |
| Apr 21, 2026 | 62,800.00 | 62,900.00 | 62,100.00 | 62,300.00 | 62,300.00 | -0.64% | 998,412 |
| Apr 20, 2026 | 61,500.00 | 62,800.00 | 60,800.00 | 62,700.00 | 62,700.00 | 2.28% | 1,519,376 |
| Apr 17, 2026 | 61,700.00 | 61,900.00 | 61,100.00 | 61,300.00 | 61,300.00 | -0.65% | 441,273 |
| Apr 16, 2026 | 61,300.00 | 61,800.00 | 61,000.00 | 61,700.00 | 61,700.00 | 1.15% | 701,053 |
| Apr 15, 2026 | 61,500.00 | 61,500.00 | 60,800.00 | 61,000.00 | 61,000.00 | - | 590,696 |
| Apr 14, 2026 | 60,500.00 | 61,400.00 | 60,400.00 | 61,000.00 | 61,000.00 | 0.83% | 656,771 |
| Apr 13, 2026 | 60,600.00 | 60,900.00 | 60,000.00 | 60,500.00 | 60,500.00 | -1.14% | 527,631 |
| Apr 10, 2026 | 61,000.00 | 61,900.00 | 60,200.00 | 61,200.00 | 61,200.00 | 1.66% | 882,162 |
| Apr 9, 2026 | 59,500.00 | 61,000.00 | 59,500.00 | 60,200.00 | 60,200.00 | 1.69% | 1,134,496 |
| Apr 8, 2026 | 59,500.00 | 59,600.00 | 58,700.00 | 59,200.00 | 59,200.00 | 0.85% | 957,229 |
| Apr 7, 2026 | 57,200.00 | 58,700.00 | 56,600.00 | 58,700.00 | 58,700.00 | 2.26% | 899,816 |
| Apr 6, 2026 | 57,100.00 | 57,400.00 | 56,200.00 | 57,400.00 | 57,400.00 | - | 644,494 |
| Apr 3, 2026 | 58,600.00 | 58,600.00 | 57,400.00 | 57,400.00 | 57,400.00 | -2.05% | 444,864 |
| Apr 2, 2026 | 58,500.00 | 58,600.00 | 57,300.00 | 58,600.00 | 58,600.00 | -0.51% | 828,631 |
| Apr 1, 2026 | 59,400.00 | 59,600.00 | 58,800.00 | 58,900.00 | 58,900.00 | -0.17% | 453,241 |
| Mar 31, 2026 | 58,900.00 | 59,300.00 | 58,600.00 | 59,000.00 | 59,000.00 | -0.51% | 608,733 |
| Mar 30, 2026 | 57,800.00 | 59,300.00 | 57,500.00 | 59,300.00 | 59,300.00 | 0.85% | 439,982 |
| Mar 27, 2026 | 58,300.00 | 59,300.00 | 58,300.00 | 58,800.00 | 58,800.00 | -0.84% | 671,188 |
| Mar 26, 2026 | 58,400.00 | 59,300.00 | 57,800.00 | 59,300.00 | 59,300.00 | 1.37% | 511,848 |
| Mar 25, 2026 | 57,900.00 | 58,500.00 | 57,700.00 | 58,500.00 | 58,500.00 | 1.92% | 333,114 |
| Mar 24, 2026 | 56,800.00 | 57,500.00 | 56,200.00 | 57,400.00 | 57,400.00 | 2.68% | 349,976 |
| 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 |