Vinh Hoan Corporation (VHC.VN)
HOSE - HOSE Delayed price. Currency in USD
Add to watchlist
At close: 02:45PM ICT
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 May 2024 | 77,000.00 | 77,800.00 | 74,100.00 | 74,700.00 | 74,700.00 | 1,987,700 |
| 10 May 2024 | 79,700.00 | 80,000.00 | 76,500.00 | 77,000.00 | 77,000.00 | 1,067,700 |
| 09 May 2024 | 79,000.00 | 82,200.00 | 77,500.00 | 78,500.00 | 78,500.00 | 4,404,000 |
| 08 May 2024 | 75,700.00 | 77,000.00 | 74,700.00 | 76,900.00 | 76,900.00 | 1,132,300 |
| 07 May 2024 | 76,000.00 | 77,800.00 | 75,500.00 | 76,400.00 | 76,400.00 | 979,000 |
| 06 May 2024 | 75,400.00 | 75,500.00 | 74,300.00 | 75,500.00 | 75,500.00 | 754,400 |
| 03 May 2024 | 76,700.00 | 76,700.00 | 74,000.00 | 74,600.00 | 74,600.00 | 755,500 |
| 02 May 2024 | 74,000.00 | 75,900.00 | 73,300.00 | 75,900.00 | 75,900.00 | 539,200 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | 73,100.00 | 76,000.00 | 73,000.00 | 74,000.00 | 74,000.00 | 536,400 |
| 25 Apr 2024 | 74,400.00 | 74,400.00 | 73,000.00 | 74,000.00 | 74,000.00 | 239,000 |
| 24 Apr 2024 | 71,300.00 | 74,500.00 | 71,000.00 | 74,400.00 | 74,400.00 | 582,800 |
| 23 Apr 2024 | 71,800.00 | 71,800.00 | 70,000.00 | 70,400.00 | 70,400.00 | 261,700 |
| 22 Apr 2024 | 69,700.00 | 71,400.00 | 69,500.00 | 71,400.00 | 71,400.00 | 394,100 |
| 19 Apr 2024 | 69,600.00 | 70,500.00 | 68,800.00 | 69,500.00 | 69,500.00 | 535,000 |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | 70,400.00 | 71,800.00 | 69,800.00 | 70,000.00 | 70,000.00 | 636,700 |
| 16 Apr 2024 | 69,800.00 | 70,100.00 | 69,000.00 | 70,100.00 | 70,100.00 | 975,400 |
| 15 Apr 2024 | 74,700.00 | 74,800.00 | 70,000.00 | 70,000.00 | 70,000.00 | 863,000 |
| 12 Apr 2024 | 74,900.00 | 74,900.00 | 73,700.00 | 74,600.00 | 74,600.00 | 344,600 |
| 11 Apr 2024 | 73,500.00 | 73,800.00 | 72,800.00 | 73,500.00 | 73,500.00 | 487,500 |
| 10 Apr 2024 | 74,500.00 | 75,300.00 | 74,000.00 | 74,000.00 | 74,000.00 | 402,900 |
| 09 Apr 2024 | 73,500.00 | 74,200.00 | 73,400.00 | 74,200.00 | 74,200.00 | 298,300 |
| 08 Apr 2024 | 73,800.00 | 74,800.00 | 72,800.00 | 73,700.00 | 73,700.00 | 496,300 |
| 05 Apr 2024 | 75,000.00 | 75,000.00 | 73,500.00 | 73,900.00 | 73,900.00 | 764,200 |
| 04 Apr 2024 | 76,700.00 | 76,900.00 | 75,200.00 | 75,200.00 | 75,200.00 | 922,000 |
| 03 Apr 2024 | 76,400.00 | 77,600.00 | 75,800.00 | 76,700.00 | 76,700.00 | 799,200 |
| 02 Apr 2024 | 76,600.00 | 76,600.00 | 74,900.00 | 76,200.00 | 76,200.00 | 1,621,000 |
| 01 Apr 2024 | 78,500.00 | 78,500.00 | 76,800.00 | 77,000.00 | 77,000.00 | 667,000 |
| 29 Mar 2024 | 79,300.00 | 79,300.00 | 78,200.00 | 78,400.00 | 78,400.00 | 532,300 |
| 28 Mar 2024 | 77,600.00 | 80,000.00 | 77,100.00 | 79,300.00 | 79,300.00 | 1,626,900 |
| 27 Mar 2024 | 77,000.00 | 77,600.00 | 76,300.00 | 77,000.00 | 77,000.00 | 553,500 |
| 26 Mar 2024 | 75,500.00 | 78,000.00 | 74,900.00 | 76,600.00 | 76,600.00 | 509,900 |
| 25 Mar 2024 | 77,300.00 | 77,300.00 | 75,500.00 | 75,500.00 | 75,500.00 | 962,500 |
| 22 Mar 2024 | 76,300.00 | 78,400.00 | 75,600.00 | 77,300.00 | 77,300.00 | 996,900 |
| 21 Mar 2024 | 77,500.00 | 79,500.00 | 76,200.00 | 76,300.00 | 76,300.00 | 1,267,800 |
| 20 Mar 2024 | 77,700.00 | 77,700.00 | 75,700.00 | 76,700.00 | 76,700.00 | 477,500 |
| 19 Mar 2024 | 77,800.00 | 77,800.00 | 75,000.00 | 77,200.00 | 77,200.00 | 767,800 |
| 18 Mar 2024 | 77,200.00 | 78,200.00 | 71,800.00 | 77,000.00 | 77,000.00 | 1,968,700 |
| 15 Mar 2024 | 77,000.00 | 78,400.00 | 75,500.00 | 77,100.00 | 77,100.00 | 1,161,300 |
| 14 Mar 2024 | 78,100.00 | 78,200.00 | 76,700.00 | 77,000.00 | 77,000.00 | 1,227,200 |
| 13 Mar 2024 | 76,000.00 | 79,900.00 | 75,400.00 | 78,100.00 | 78,100.00 | 1,228,500 |
| 12 Mar 2024 | 73,500.00 | 76,400.00 | 73,200.00 | 74,900.00 | 74,900.00 | 1,096,500 |
| 11 Mar 2024 | 74,300.00 | 77,800.00 | 74,300.00 | 74,800.00 | 74,800.00 | 1,435,800 |
| 08 Mar 2024 | 76,500.00 | 76,700.00 | 74,700.00 | 74,900.00 | 74,900.00 | 1,462,400 |
| 07 Mar 2024 | 74,200.00 | 76,500.00 | 73,500.00 | 76,500.00 | 76,500.00 | 1,214,900 |
| 06 Mar 2024 | 73,300.00 | 74,500.00 | 72,600.00 | 74,500.00 | 74,500.00 | 999,300 |
| 05 Mar 2024 | 72,900.00 | 74,200.00 | 72,400.00 | 73,300.00 | 73,300.00 | 968,000 |
| 04 Mar 2024 | 75,000.00 | 75,000.00 | 72,500.00 | 73,300.00 | 73,300.00 | 1,337,200 |
| 01 Mar 2024 | 74,000.00 | 74,000.00 | 72,500.00 | 73,600.00 | 73,600.00 | 981,500 |
| 29 Feb 2024 | 71,200.00 | 73,500.00 | 70,600.00 | 73,500.00 | 73,500.00 | 1,498,500 |
| 28 Feb 2024 | 70,900.00 | 71,700.00 | 69,600.00 | 71,400.00 | 71,400.00 | 1,989,400 |
| 27 Feb 2024 | 70,300.00 | 71,200.00 | 69,500.00 | 70,700.00 | 70,700.00 | 1,426,100 |
| 26 Feb 2024 | 65,300.00 | 69,100.00 | 64,900.00 | 69,100.00 | 69,100.00 | 2,844,300 |
| 23 Feb 2024 | 64,700.00 | 66,800.00 | 64,500.00 | 64,600.00 | 64,600.00 | 2,037,400 |
| 22 Feb 2024 | 63,600.00 | 64,700.00 | 63,500.00 | 64,200.00 | 64,200.00 | 584,700 |
| 21 Feb 2024 | 64,000.00 | 64,000.00 | 63,100.00 | 63,700.00 | 63,700.00 | 955,100 |
| 20 Feb 2024 | 65,000.00 | 65,000.00 | 64,100.00 | 64,100.00 | 64,100.00 | 1,050,800 |
| 19 Feb 2024 | 65,200.00 | 65,200.00 | 64,400.00 | 65,000.00 | 65,000.00 | 708,200 |
| 19 Feb 2024 | 2000 Dividend | |||||
| 16 Feb 2024 | 65,600.00 | 67,400.00 | 65,600.00 | 66,700.00 | 64,700.00 | 703,200 |
| 15 Feb 2024 | 66,000.00 | 66,000.00 | 65,500.00 | 65,800.00 | 63,826.98 | 683,700 |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | 65,800.00 | 66,100.00 | 65,800.00 | 65,800.00 | 63,826.98 | 467,300 |
| 06 Feb 2024 | 65,800.00 | 65,900.00 | 65,400.00 | 65,600.00 | 63,632.98 | 433,100 |
| 05 Feb 2024 | 65,000.00 | 65,500.00 | 64,900.00 | 65,400.00 | 63,438.98 | 453,900 |
| 02 Feb 2024 | 64,700.00 | 65,500.00 | 63,900.00 | 65,300.00 | 63,341.98 | 843,500 |
| 01 Feb 2024 | 63,900.00 | 64,500.00 | 63,600.00 | 64,500.00 | 62,565.97 | 462,300 |
| 31 Jan 2024 | 65,000.00 | 65,200.00 | 63,700.00 | 63,700.00 | 61,789.95 | 501,200 |
| 30 Jan 2024 | 63,500.00 | 64,700.00 | 63,200.00 | 64,700.00 | 62,759.97 | 674,000 |
| 29 Jan 2024 | 63,500.00 | 63,900.00 | 63,500.00 | 63,500.00 | 61,595.95 | 392,700 |
| 26 Jan 2024 | 63,500.00 | 64,500.00 | 63,400.00 | 63,700.00 | 61,789.95 | 821,500 |
| 25 Jan 2024 | 62,600.00 | 63,500.00 | 62,600.00 | 62,800.00 | 60,916.94 | 307,900 |
| 24 Jan 2024 | 63,500.00 | 63,500.00 | 62,600.00 | 62,600.00 | 60,722.94 | 1,046,900 |
| 23 Jan 2024 | 63,600.00 | 64,000.00 | 63,500.00 | 63,500.00 | 61,595.95 | 624,600 |
| 22 Jan 2024 | 64,300.00 | 64,300.00 | 63,200.00 | 64,000.00 | 62,080.96 | 582,500 |
| 19 Jan 2024 | 64,900.00 | 65,100.00 | 64,000.00 | 64,000.00 | 62,080.96 | 556,000 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 64,900.00 | 65,800.00 | 64,200.00 | 64,400.00 | 62,468.96 | 382,200 |
| 16 Jan 2024 | 64,000.00 | 64,600.00 | 63,800.00 | 64,500.00 | 62,565.97 | 277,000 |
| 15 Jan 2024 | 65,400.00 | 65,900.00 | 64,000.00 | 64,000.00 | 62,080.96 | 285,300 |
| 12 Jan 2024 | 64,800.00 | 66,700.00 | 64,800.00 | 65,400.00 | 63,438.98 | 776,000 |
| 11 Jan 2024 | 64,900.00 | 65,000.00 | 64,100.00 | 64,700.00 | 62,759.97 | 273,200 |
| 10 Jan 2024 | 66,100.00 | 66,400.00 | 64,200.00 | 65,000.00 | 63,050.97 | 359,700 |
| 09 Jan 2024 | 66,900.00 | 66,900.00 | 65,800.00 | 66,100.00 | 64,117.99 | 436,800 |
| 08 Jan 2024 | 66,000.00 | 66,900.00 | 65,400.00 | 66,900.00 | 64,894.00 | 739,500 |
| 05 Jan 2024 | 64,000.00 | 66,600.00 | 63,700.00 | 66,300.00 | 64,311.99 | 908,500 |
| 04 Jan 2024 | 64,600.00 | 64,600.00 | 63,500.00 | 63,700.00 | 61,789.95 | 861,100 |
| 04 Jan 2024 | 1.2:1 Stock split | |||||
| 03 Jan 2024 | 62,666.67 | 63,000.00 | 62,333.33 | 62,916.67 | 61,030.11 | 1,503,240 |
| 02 Jan 2024 | 62,000.00 | 62,750.00 | 62,000.00 | 62,666.67 | 60,787.61 | 1,156,440 |
| 01 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | 62,416.67 | 62,416.67 | 61,833.33 | 62,000.00 | 60,140.93 | 1,193,880 |
| 28 Dec 2023 | 61,666.67 | 62,166.67 | 61,333.33 | 62,000.00 | 60,140.93 | 1,847,160 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.