Vinh Hoan Corporation (HOSE:VHC)
Vietnam · Delayed Price · Currency is VND 49,250
+1,200 (2.50%)
At close: Nov 4, 2026
Vinh Hoan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 48,000.00 | 49,300.00 | 47,900.00 | 49,250.00 | 49,250.00 | 2.50% | 320,366 |
| Nov 3, 2026 | 48,200.00 | 48,200.00 | 47,900.00 | 48,050.00 | 48,050.00 | 1.16% | 418,167 |
| Nov 2, 2026 | 49,650.00 | 49,750.00 | 47,500.00 | 47,500.00 | 47,500.00 | -5.57% | 711,401 |
| Oct 30, 2026 | 51,200.00 | 51,200.00 | 50,100.00 | 50,300.00 | 50,300.00 | -2.33% | 259,538 |
| Oct 29, 2026 | 51,900.00 | 52,000.00 | 51,000.00 | 51,500.00 | 51,500.00 | -0.19% | 149,618 |
| Oct 28, 2026 | 50,900.00 | 52,000.00 | 50,800.00 | 51,600.00 | 51,600.00 | 0.98% | 168,113 |
| Oct 27, 2026 | 52,000.00 | 52,000.00 | 51,000.00 | 51,100.00 | 51,100.00 | -1.73% | 412,077 |
| Oct 26, 2026 | 52,200.00 | 52,200.00 | 51,600.00 | 52,000.00 | 52,000.00 | -0.19% | 178,261 |
| Oct 23, 2026 | 51,400.00 | 52,800.00 | 51,000.00 | 52,100.00 | 52,100.00 | 1.17% | 432,666 |
| Oct 22, 2026 | 51,900.00 | 52,000.00 | 51,200.00 | 51,500.00 | 51,500.00 | -0.58% | 224,667 |
| Oct 21, 2026 | 52,000.00 | 52,600.00 | 51,700.00 | 51,800.00 | 51,800.00 | - | 383,070 |
| Oct 20, 2026 | 51,200.00 | 51,900.00 | 51,200.00 | 51,800.00 | 51,800.00 | 0.78% | 206,152 |
| Oct 19, 2026 | 51,100.00 | 52,200.00 | 51,000.00 | 51,400.00 | 51,400.00 | 1.58% | 407,939 |
| Oct 16, 2026 | 50,700.00 | 50,800.00 | 50,500.00 | 50,600.00 | 50,600.00 | -0.20% | 99,187 |
| Oct 15, 2026 | 50,600.00 | 51,500.00 | 50,400.00 | 50,700.00 | 50,700.00 | -0.20% | 127,217 |
| Oct 14, 2026 | 50,500.00 | 51,600.00 | 50,300.00 | 50,800.00 | 50,800.00 | -0.39% | 224,595 |
| Oct 13, 2026 | 51,700.00 | 52,000.00 | 50,000.00 | 51,000.00 | 51,000.00 | -1.92% | 389,667 |
| Oct 12, 2026 | 52,400.00 | 52,800.00 | 51,900.00 | 52,000.00 | 52,000.00 | -0.76% | 246,908 |
| Oct 9, 2026 | 53,700.00 | 53,700.00 | 52,000.00 | 52,400.00 | 52,400.00 | -1.13% | 474,877 |
| Oct 8, 2026 | 50,900.00 | 53,400.00 | 50,900.00 | 53,000.00 | 53,000.00 | 4.33% | 1,412,412 |
| Oct 7, 2026 | 49,700.00 | 50,800.00 | 49,500.00 | 50,800.00 | 50,800.00 | 1.60% | 214,960 |
| Oct 6, 2026 | 50,700.00 | 50,700.00 | 49,300.00 | 50,000.00 | 50,000.00 | -0.99% | 264,818 |
| Oct 5, 2026 | 51,000.00 | 51,000.00 | 50,300.00 | 50,500.00 | 50,500.00 | -0.39% | 168,488 |
| Oct 2, 2026 | 49,950.00 | 51,900.00 | 49,950.00 | 50,700.00 | 50,700.00 | 1.60% | 1,851,518 |
| Oct 1, 2026 | 48,500.00 | 49,900.00 | 48,500.00 | 49,900.00 | 49,900.00 | 2.89% | 319,889 |
| Sep 30, 2026 | 48,000.00 | 49,250.00 | 48,000.00 | 48,500.00 | 48,500.00 | 0.52% | 257,525 |
| Sep 29, 2026 | 48,800.00 | 48,800.00 | 48,000.00 | 48,250.00 | 48,250.00 | -0.82% | 194,280 |
| Sep 28, 2026 | 49,550.00 | 49,550.00 | 48,450.00 | 48,650.00 | 48,650.00 | -1.82% | 305,602 |
| Sep 25, 2026 | 50,000.00 | 50,100.00 | 49,400.00 | 49,550.00 | 49,550.00 | -0.30% | 164,097 |
| Sep 24, 2026 | 50,400.00 | 50,400.00 | 49,700.00 | 49,700.00 | 49,700.00 | -1.19% | 153,550 |
| Sep 23, 2026 | 49,500.00 | 50,300.00 | 49,500.00 | 50,300.00 | 50,300.00 | 1.72% | 595,354 |
| 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 |