Vinh Hoan Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-17	70,500.00	70,600.00	69,700.00	69,700.00	67,357.14	749,500
2025-02-14	70,700.00	71,500.00	70,300.00	70,500.00	68,130.25	771,800
2025-02-13	69,600.00	70,500.00	69,400.00	70,000.00	67,647.06	355,300
2025-02-12	70,100.00	70,100.00	69,400.00	69,500.00	67,163.87	224,400
2025-02-11	69,000.00	70,700.00	68,900.00	70,100.00	67,743.70	411,100
2025-02-10	70,100.00	70,500.00	68,800.00	68,800.00	66,487.40	810,100
2025-02-07	71,000.00	71,600.00	70,000.00	70,000.00	67,647.06	929,800
2025-02-06	70,900.00	71,000.00	70,000.00	70,500.00	68,130.25	393,300
2025-02-05	70,600.00	71,300.00	70,000.00	70,800.00	68,420.17	640,900
2025-02-04	69,700.00	70,900.00	69,200.00	70,200.00	67,840.34	560,600
2025-02-03	68,200.00	69,100.00	68,100.00	68,400.00	66,100.84	317,000
2025-01-24	69,500.00	69,500.00	68,100.00	68,100.00	65,810.92	505,400
2025-01-23	68,700.00	69,400.00	68,600.00	69,000.00	66,680.67	341,300
2025-01-22	70,500.00	70,500.00	68,400.00	68,700.00	66,390.76	578,900
2025-01-21	71,300.00	71,900.00	70,100.00	70,200.00	67,840.34	1,357,500
2025-01-20	68,600.00	70,400.00	68,100.00	70,100.00	67,743.70	1,472,900
2025-01-17	67,600.00	67,600.00	66,500.00	67,100.00	64,844.54	525,100
2025-01-16	67,300.00	67,900.00	66,600.00	67,300.00	65,037.82	742,300
2025-01-15	66,500.00	67,000.00	66,000.00	66,800.00	64,554.62	456,700
2025-01-14	66,700.00	67,500.00	65,700.00	66,100.00	63,878.15	610,500
2025-01-13	64,800.00	66,900.00	64,800.00	66,700.00	64,457.98	487,200
2025-01-10	67,800.00	68,000.00	65,000.00	65,000.00	62,815.13	1,737,100
2025-01-09	69,000.00	69,400.00	67,500.00	68,000.00	65,714.29	993,400
2025-01-08	69,100.00	69,600.00	68,700.00	69,400.00	67,067.23	453,600
2025-01-07	69,500.00	70,000.00	68,500.00	69,100.00	66,777.31	850,300
2025-01-06	70,500.00	70,900.00	68,600.00	69,200.00	66,873.95	1,158,500
2025-01-03	71,300.00	71,900.00	70,500.00	70,500.00	68,130.25	536,700
2025-01-02	71,400.00	71,500.00	70,700.00	71,100.00	68,710.08	350,800
2024-12-31	71,500.00	72,600.00	70,500.00	70,500.00	68,130.25	698,200
2024-12-30	72,200.00	72,200.00	71,500.00	71,500.00	69,096.64	282,500
2024-12-27	73,000.00	73,100.00	71,500.00	71,900.00	69,483.19	1,024,300
2024-12-26	73,600.00	74,500.00	73,000.00	73,000.00	70,546.22	780,800
2024-12-25	74,700.00	74,700.00	73,300.00	73,600.00	71,126.05	708,100
2024-12-24	73,200.00	75,000.00	73,200.00	74,000.00	71,512.61	988,700
2024-12-23	73,600.00	74,200.00	73,200.00	73,200.00	70,739.50	448,300
2024-12-20	73,100.00	74,900.00	73,100.00	73,300.00	70,836.13	951,600
2024-12-19	73,000.00	74,600.00	72,600.00	73,200.00	70,739.50	737,600
2024-12-18	72,700.00	74,000.00	72,700.00	73,900.00	71,415.97	676,000
2024-12-17	72,500.00	72,900.00	71,900.00	72,700.00	70,256.30	416,200
2024-12-16	72,600.00	73,000.00	71,700.00	72,000.00	69,579.83	327,900
2024-12-13	73,000.00	73,600.00	72,100.00	72,600.00	70,159.66	567,800
2024-12-12	74,200.00	74,500.00	73,200.00	73,200.00	70,739.50	450,100
2024-12-11	73,400.00	75,200.00	72,800.00	74,100.00	71,609.24	1,505,900
2024-12-10	73,500.00	74,700.00	72,800.00	73,100.00	70,642.86	793,500
2024-12-09	72,600.00	74,300.00	72,600.00	73,800.00	71,319.33	653,400
2024-12-06	73,900.00	75,300.00	72,700.00	72,700.00	70,256.30	1,366,200
2024-12-05	71,200.00	74,100.00	70,200.00	73,500.00	71,029.41	1,564,100
2024-12-04	74,000.00	74,500.00	68,600.00	72,900.00	68,516.81	1,004,500
2024-12-03	73,400.00	74,900.00	72,900.00	73,700.00	69,268.71	1,022,400
2024-12-02	73,300.00	73,400.00	72,900.00	73,200.00	68,798.77	398,700
2024-11-29	71,500.00	73,300.00	71,500.00	72,800.00	68,422.82	557,800
2024-11-28	72,500.00	72,600.00	71,100.00	71,500.00	67,200.98	620,400
2024-11-27	72,100.00	72,400.00	71,400.00	72,200.00	67,858.90	450,900
2024-11-26	71,600.00	72,900.00	71,600.00	72,100.00	67,764.91	546,200
2024-11-25	71,800.00	72,100.00	71,400.00	71,600.00	67,294.97	287,800
2024-11-22	72,300.00	72,300.00	71,300.00	71,600.00	67,294.97	626,300
2024-11-21	70,800.00	71,900.00	70,500.00	71,900.00	67,576.93	446,500
2024-11-20	70,200.00	71,700.00	68,800.00	70,400.00	66,167.12	780,300
2024-11-19	73,600.00	75,000.00	70,000.00	70,000.00	65,791.17	1,396,400
2024-11-18	74,200.00	75,000.00	72,500.00	73,600.00	69,174.72	995,100

← NewerPage 8 of 21 · 1,253 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-09-29	2,000.0000 VND
2024-12-05	2,000.0000 VND
2024-02-19	2,000.0000 VND
2022-10-20	1,999.9992 VND
2021-12-21	1,999.9992 VND
2020-10-08	1,999.9992 VND
2019-05-17	1,999.9993 VND

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.