Vinh Hoan Corporation (HOSE:VHC)
Vietnam · Delayed Price · Currency is VND 54,100
+1,000 (1.88%)
At close: Aug 13, 2026
Vinh Hoan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 9, 2026 | 58,200.00 | 58,500.00 | 57,500.00 | 57,700.00 | 57,700.00 | -2.04% | 277,525 |
| Jul 8, 2026 | 57,800.00 | 59,800.00 | 57,700.00 | 58,900.00 | 58,900.00 | 1.90% | 142,579 |
| Jul 7, 2026 | 58,000.00 | 58,300.00 | 57,600.00 | 57,800.00 | 57,800.00 | 0.35% | 172,309 |
| Jul 6, 2026 | 59,500.00 | 60,000.00 | 56,200.00 | 57,600.00 | 57,600.00 | -2.87% | 319,380 |
| 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 |