Vinh Hoan Corporation (HOSE:VHC)
Vietnam
· Delayed Price · Currency is VND 56,800
-800 (-1.39%)
At close: Dec 5, 2025
Vinh Hoan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 57,600.00 | 57,900.00 | 57,000.00 | 57,600.00 | 57,600.00 | 0.17% | 690,458 |
| Dec 3, 2025 | 57,000.00 | 57,500.00 | 56,800.00 | 57,500.00 | 57,500.00 | 0.88% | 534,867 |
| Dec 2, 2025 | 57,500.00 | 57,500.00 | 56,700.00 | 57,000.00 | 57,000.00 | -0.87% | 864,176 |
| Dec 1, 2025 | 57,300.00 | 57,700.00 | 56,800.00 | 57,500.00 | 57,500.00 | -0.17% | 542,787 |
| Nov 28, 2025 | 57,700.00 | 57,900.00 | 56,600.00 | 57,600.00 | 57,600.00 | -0.35% | 1,315,911 |
| Nov 27, 2025 | 58,500.00 | 59,000.00 | 57,800.00 | 57,800.00 | 57,800.00 | -1.20% | 535,583 |
| Nov 26, 2025 | 57,800.00 | 58,500.00 | 57,300.00 | 58,500.00 | 58,500.00 | 1.74% | 620,858 |
| Nov 25, 2025 | 58,500.00 | 58,500.00 | 57,000.00 | 57,500.00 | 57,500.00 | -1.54% | 866,579 |
| Nov 24, 2025 | 58,500.00 | 58,500.00 | 57,700.00 | 58,400.00 | 58,400.00 | - | 649,640 |
| Nov 21, 2025 | 57,100.00 | 58,600.00 | 56,600.00 | 58,400.00 | 58,400.00 | 1.39% | 1,398,788 |
| Nov 20, 2025 | 58,600.00 | 58,600.00 | 57,200.00 | 57,600.00 | 57,600.00 | -1.20% | 1,423,045 |
| Nov 19, 2025 | 60,700.00 | 60,700.00 | 58,000.00 | 58,300.00 | 58,300.00 | -3.95% | 2,340,066 |
| Nov 18, 2025 | 59,000.00 | 61,000.00 | 58,800.00 | 60,700.00 | 60,700.00 | 3.41% | 4,259,919 |
| Nov 17, 2025 | 59,200.00 | 59,600.00 | 58,000.00 | 58,700.00 | 58,700.00 | 0.17% | 1,223,546 |
| Nov 14, 2025 | 58,900.00 | 59,900.00 | 58,300.00 | 58,600.00 | 58,600.00 | -0.34% | 1,007,521 |
| Nov 13, 2025 | 57,400.00 | 59,200.00 | 57,300.00 | 58,800.00 | 58,800.00 | 2.80% | 2,040,216 |
| Nov 12, 2025 | 57,200.00 | 57,400.00 | 56,700.00 | 57,200.00 | 57,200.00 | 0.70% | 629,639 |
| Nov 11, 2025 | 56,300.00 | 57,100.00 | 55,900.00 | 56,800.00 | 56,800.00 | 1.43% | 636,437 |
| Nov 10, 2025 | 55,900.00 | 57,000.00 | 55,500.00 | 56,000.00 | 56,000.00 | - | 930,182 |
| Nov 7, 2025 | 57,700.00 | 57,900.00 | 55,600.00 | 56,000.00 | 56,000.00 | -2.95% | 1,559,893 |
| Nov 6, 2025 | 59,300.00 | 59,300.00 | 57,700.00 | 57,700.00 | 57,700.00 | -1.70% | 904,824 |
| Nov 5, 2025 | 58,000.00 | 60,200.00 | 57,600.00 | 58,700.00 | 58,700.00 | 0.86% | 2,432,543 |
| Nov 4, 2025 | 57,200.00 | 58,500.00 | 55,200.00 | 58,200.00 | 58,200.00 | 1.75% | 2,086,642 |
| Nov 3, 2025 | 58,600.00 | 59,500.00 | 57,200.00 | 57,200.00 | 57,200.00 | -3.05% | 1,355,558 |
| Oct 31, 2025 | 57,800.00 | 59,800.00 | 57,800.00 | 59,000.00 | 59,000.00 | 2.43% | 2,278,711 |
| Oct 30, 2025 | 58,400.00 | 59,100.00 | 57,500.00 | 57,600.00 | 57,600.00 | -1.20% | 1,069,061 |
| Oct 29, 2025 | 57,100.00 | 58,900.00 | 56,700.00 | 58,300.00 | 58,300.00 | 3.74% | 2,624,073 |
| Oct 28, 2025 | 56,000.00 | 56,200.00 | 54,600.00 | 56,200.00 | 56,200.00 | 1.63% | 563,177 |
| Oct 27, 2025 | 56,600.00 | 56,600.00 | 55,300.00 | 55,300.00 | 55,300.00 | 1.84% | 1,073,413 |
| Oct 24, 2025 | 54,700.00 | 55,200.00 | 53,900.00 | 54,300.00 | 54,300.00 | -0.73% | 528,642 |
| Oct 23, 2025 | 55,600.00 | 55,600.00 | 54,500.00 | 54,700.00 | 54,700.00 | -1.62% | 450,923 |
| Oct 22, 2025 | 54,700.00 | 55,600.00 | 53,900.00 | 55,600.00 | 55,600.00 | 2.96% | 860,714 |
| Oct 21, 2025 | 52,600.00 | 54,000.00 | 52,100.00 | 54,000.00 | 54,000.00 | 4.05% | 1,034,173 |
| Oct 20, 2025 | 54,800.00 | 55,200.00 | 50,700.00 | 51,900.00 | 51,900.00 | -4.60% | 1,468,023 |
| Oct 17, 2025 | 54,300.00 | 55,000.00 | 54,200.00 | 54,400.00 | 54,400.00 | 0.18% | 619,142 |
| Oct 16, 2025 | 54,200.00 | 55,000.00 | 54,200.00 | 54,300.00 | 54,300.00 | 0.18% | 430,316 |
| Oct 15, 2025 | 55,200.00 | 55,400.00 | 54,200.00 | 54,200.00 | 54,200.00 | -1.63% | 1,083,515 |
| Oct 14, 2025 | 56,600.00 | 56,800.00 | 55,100.00 | 55,100.00 | 55,100.00 | -2.48% | 1,154,293 |
| Oct 13, 2025 | 56,000.00 | 56,700.00 | 55,900.00 | 56,500.00 | 56,500.00 | - | 946,763 |
| Oct 10, 2025 | 55,300.00 | 57,400.00 | 55,200.00 | 56,500.00 | 56,500.00 | 2.36% | 2,240,415 |
| Oct 9, 2025 | 55,200.00 | 55,700.00 | 55,000.00 | 55,200.00 | 55,200.00 | - | 587,173 |
| Oct 8, 2025 | 55,000.00 | 55,800.00 | 54,700.00 | 55,200.00 | 55,200.00 | 1.10% | 1,767,956 |
| Oct 7, 2025 | 55,600.00 | 55,600.00 | 54,500.00 | 54,600.00 | 54,600.00 | -1.80% | 806,928 |
| Oct 6, 2025 | 55,400.00 | 55,600.00 | 55,100.00 | 55,600.00 | 55,600.00 | 0.91% | 1,117,159 |
| Oct 3, 2025 | 54,100.00 | 55,600.00 | 53,700.00 | 55,100.00 | 55,100.00 | 2.04% | 1,255,260 |
| Oct 2, 2025 | 55,200.00 | 55,200.00 | 54,000.00 | 54,000.00 | 54,000.00 | -2.00% | 1,026,328 |
| Oct 1, 2025 | 55,800.00 | 55,800.00 | 54,600.00 | 55,100.00 | 55,100.00 | -1.08% | 1,637,979 |
| Sep 30, 2025 | 55,500.00 | 56,500.00 | 55,200.00 | 55,700.00 | 55,700.00 | 0.36% | 1,535,144 |
| Sep 29, 2025 | 58,000.00 | 58,200.00 | 55,500.00 | 55,500.00 | 55,500.00 | -6.72% | 1,766,024 |
| Sep 26, 2025 | 59,800.00 | 59,900.00 | 59,200.00 | 59,500.00 | 57,500.00 | -0.50% | 994,767 |