Vinh Hoan Corporation (HOSE:VHC)
Vietnam · Delayed Price · Currency is VND 59,300
-700 (-1.17%)
At close: Jul 3, 2026
Vinh Hoan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 59,700.00 | 60,400.00 | 59,300.00 | 59,300.00 | 59,300.00 | -1.17% | 182,451 |
| Jul 2, 2026 | 59,900.00 | 60,500.00 | 59,900.00 | 60,000.00 | 60,000.00 | - | 115,319 |
| Jul 1, 2026 | 59,500.00 | 60,000.00 | 59,500.00 | 60,000.00 | 60,000.00 | 0.84% | 147,430 |
| Jun 30, 2026 | 59,800.00 | 60,400.00 | 59,500.00 | 59,500.00 | 59,500.00 | -0.83% | 127,111 |
| Jun 29, 2026 | 60,000.00 | 60,200.00 | 59,400.00 | 60,000.00 | 60,000.00 | -0.17% | 219,030 |
| Jun 26, 2026 | 60,900.00 | 61,100.00 | 60,000.00 | 60,100.00 | 60,100.00 | -1.64% | 146,029 |
| Jun 25, 2026 | 58,400.00 | 61,100.00 | 58,400.00 | 61,100.00 | 61,100.00 | 4.62% | 922,506 |
| Jun 24, 2026 | 58,500.00 | 58,800.00 | 57,800.00 | 58,400.00 | 58,400.00 | -0.17% | 571,847 |
| Jun 23, 2026 | 57,900.00 | 58,900.00 | 57,900.00 | 58,500.00 | 58,500.00 | - | 382,407 |
| Jun 22, 2026 | 57,300.00 | 58,500.00 | 57,300.00 | 58,500.00 | 58,500.00 | 1.74% | 236,694 |
| Jun 19, 2026 | 57,900.00 | 58,100.00 | 57,500.00 | 57,500.00 | 57,500.00 | -0.69% | 217,312 |
| Jun 18, 2026 | 58,600.00 | 58,600.00 | 57,600.00 | 57,900.00 | 57,900.00 | -1.03% | 111,495 |
| Jun 17, 2026 | 58,800.00 | 58,800.00 | 58,200.00 | 58,500.00 | 58,500.00 | - | 222,229 |
| Jun 16, 2026 | 58,200.00 | 58,900.00 | 57,500.00 | 58,500.00 | 58,500.00 | 0.17% | 116,815 |
| Jun 15, 2026 | 57,400.00 | 58,400.00 | 57,400.00 | 58,400.00 | 58,400.00 | 2.28% | 124,592 |
| Jun 12, 2026 | 57,200.00 | 57,700.00 | 57,000.00 | 57,100.00 | 57,100.00 | 0.18% | 145,296 |
| Jun 11, 2026 | 56,900.00 | 57,200.00 | 56,500.00 | 57,000.00 | 57,000.00 | - | 264,444 |
| Jun 10, 2026 | 56,500.00 | 57,100.00 | 56,500.00 | 57,000.00 | 57,000.00 | -0.18% | 323,574 |
| Jun 9, 2026 | 55,600.00 | 57,200.00 | 55,600.00 | 57,100.00 | 57,100.00 | 3.07% | 266,708 |
| Jun 8, 2026 | 57,500.00 | 57,500.00 | 55,400.00 | 55,400.00 | 55,400.00 | -3.65% | 681,483 |
| Jun 5, 2026 | 57,700.00 | 57,800.00 | 57,500.00 | 57,500.00 | 57,500.00 | -0.52% | 246,546 |
| Jun 4, 2026 | 58,000.00 | 58,200.00 | 57,500.00 | 57,800.00 | 57,800.00 | -0.34% | 107,899 |
| Jun 3, 2026 | 57,700.00 | 58,300.00 | 57,700.00 | 58,000.00 | 58,000.00 | 0.35% | 130,354 |
| Jun 2, 2026 | 58,100.00 | 58,400.00 | 57,800.00 | 57,800.00 | 57,800.00 | -0.86% | 235,525 |
| Jun 1, 2026 | 59,000.00 | 59,000.00 | 58,300.00 | 58,300.00 | 58,300.00 | -0.68% | 100,763 |
| May 29, 2026 | 58,800.00 | 59,100.00 | 58,500.00 | 58,700.00 | 58,700.00 | -0.17% | 89,385 |
| May 28, 2026 | 58,500.00 | 59,200.00 | 58,500.00 | 58,800.00 | 58,800.00 | 0.86% | 94,249 |
| May 27, 2026 | 60,100.00 | 60,100.00 | 58,000.00 | 58,300.00 | 58,300.00 | -2.02% | 403,622 |
| May 26, 2026 | 60,500.00 | 60,500.00 | 59,500.00 | 59,500.00 | 59,500.00 | -0.83% | 356,987 |
| May 25, 2026 | 59,100.00 | 60,200.00 | 59,100.00 | 60,000.00 | 60,000.00 | 1.69% | 322,015 |
| 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 |