Skip to main content
Vietnam Herbs and Foods JSC (HNX:VHE)
Vietnam flag Vietnam · Delayed Price · Currency is VND
4,200.00
-100.00 (-2.33%)
At close: Dec 5, 2025

HNX:VHE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20254,500.004,500.004,200.004,300.004,300.00-2.27%359,259
Dec 3, 20254,800.004,900.004,400.004,400.004,400.00-2.22%397,326
Dec 2, 20254,300.004,500.004,200.004,500.004,500.009.76%918,586
Dec 1, 20254,000.004,200.004,000.004,100.004,100.002.50%443,770
Nov 28, 20254,100.004,100.003,900.004,000.004,000.00-2.44%232,809
Nov 27, 20254,200.004,200.003,900.004,100.004,100.00-771,836
Nov 26, 20254,200.004,200.004,100.004,100.004,100.00-55,748
Nov 25, 20254,200.004,200.004,100.004,100.004,100.00-216,166
Nov 24, 20254,200.004,300.004,100.004,100.004,100.00-2.38%438,883
Nov 21, 20254,300.004,400.004,200.004,200.004,200.00-2.33%248,840
Nov 20, 20254,400.004,400.004,300.004,300.004,300.00-2.27%76,018
Nov 19, 20254,400.004,400.004,300.004,400.004,400.00-63,790
Nov 18, 20254,400.004,400.004,300.004,400.004,400.002.33%226,400
Nov 17, 20254,400.004,500.004,300.004,300.004,300.00-2.27%408,104
Nov 14, 20254,400.004,500.004,400.004,400.004,400.00-112,546
Nov 13, 20254,500.004,600.004,400.004,400.004,400.00-2.22%168,208
Nov 12, 20254,400.004,500.004,400.004,500.004,500.002.27%58,829
Nov 11, 20254,400.004,600.004,400.004,400.004,400.00-2.22%128,302
Nov 10, 20254,500.004,600.004,400.004,500.004,500.00-287,941
Nov 7, 20254,500.004,500.004,400.004,500.004,500.00-2.17%226,202
Nov 6, 20254,300.004,600.004,300.004,600.004,600.004.55%842,937
Nov 5, 20254,500.004,500.004,300.004,400.004,400.00-2.22%1,283,552
Nov 4, 20254,600.004,600.004,300.004,500.004,500.00-2.17%484,729
Nov 3, 20254,800.004,800.004,600.004,600.004,600.00-2.13%154,557
Oct 31, 20254,800.004,800.004,700.004,700.004,700.00-2.08%146,614
Oct 30, 20254,800.004,800.004,500.004,800.004,800.00-960,556
Oct 29, 20255,000.005,000.004,800.004,800.004,800.00-2.04%562,678
Oct 28, 20254,800.004,900.004,700.004,900.004,900.002.08%549,700
Oct 27, 20254,900.005,000.004,800.004,800.004,800.00-189,281
Oct 24, 20255,000.005,000.004,700.004,800.004,800.00-4.00%520,105
Oct 23, 20255,200.005,200.005,000.005,000.005,000.00-3.85%411,042
Oct 22, 20254,800.005,300.004,800.005,200.005,200.006.12%1,302,452
Oct 21, 20254,800.005,100.004,800.004,900.004,900.002.08%275,817
Oct 20, 20254,900.005,100.004,600.004,800.004,800.00-4.00%719,591
Oct 17, 20255,000.005,000.004,800.005,000.005,000.00-120,801
Oct 16, 20255,000.005,100.004,900.005,000.005,000.00-104,436
Oct 15, 20255,100.005,100.004,800.005,000.005,000.00-1.96%275,709
Oct 14, 20255,300.005,500.005,100.005,100.005,100.00-1.92%252,353
Oct 13, 20255,100.005,400.005,000.005,200.005,200.00-314,205
Oct 10, 20255,400.005,600.005,200.005,200.005,200.00-341,965
Oct 9, 20254,900.005,200.004,800.005,200.005,200.008.33%765,599
Oct 8, 20254,900.004,900.004,700.004,800.004,800.00-79,921
Oct 7, 20254,900.005,000.004,800.004,800.004,800.00-277,078
Oct 6, 20254,600.004,800.004,600.004,800.004,800.004.35%331,221
Oct 3, 20254,700.004,700.004,600.004,600.004,600.00-2.13%84,895
Oct 2, 20254,800.004,800.004,600.004,700.004,700.00-2.08%108,780
Oct 1, 20254,900.004,900.004,700.004,800.004,800.00-2.04%163,613
Sep 30, 20254,900.004,900.004,600.004,900.004,900.002.08%399,228
Sep 29, 20254,800.005,000.004,700.004,800.004,800.00-240,550
Sep 26, 20255,300.005,400.004,800.004,800.004,800.00-7.69%1,007,659
Sep 25, 20255,300.005,500.005,200.005,200.005,200.00-555,761
Sep 24, 20254,800.005,200.004,800.005,200.005,200.008.33%1,587,860
Sep 23, 20254,800.004,900.004,700.004,800.004,800.00-215,040
Sep 22, 20254,800.004,800.004,600.004,800.004,800.002.13%153,129
Sep 19, 20254,800.004,800.004,700.004,700.004,700.00-2.08%145,774
Sep 18, 20254,800.004,900.004,700.004,800.004,800.00-276,800
Sep 17, 20254,900.004,900.004,800.004,800.004,800.00-2.04%317,732
Sep 16, 20255,000.005,100.004,800.004,900.004,900.00-162,635
Sep 15, 20255,000.005,000.004,800.004,900.004,900.00-2.00%280,800
Sep 12, 20255,100.005,100.004,900.005,000.005,000.00-310,130
Sep 11, 20255,000.005,100.004,900.005,000.005,000.00-382,100
Sep 10, 20254,800.005,000.004,800.005,000.005,000.004.17%889,465
Sep 9, 20254,800.004,900.004,600.004,800.004,800.00-139,900
Sep 8, 20254,800.004,900.004,700.004,800.004,800.002.13%88,355
Sep 5, 20254,800.004,900.004,700.004,700.004,700.00-258,458
Sep 4, 20254,800.004,800.004,500.004,700.004,700.00-2.08%524,662
Sep 3, 20254,800.004,900.004,700.004,800.004,800.00-47,370
Aug 29, 20254,900.004,900.004,700.004,800.004,800.002.13%293,458
Aug 28, 20254,700.004,800.004,600.004,700.004,700.00-2.08%208,340
Aug 27, 20254,700.004,900.004,700.004,800.004,800.002.13%225,954
Aug 26, 20254,600.004,700.004,600.004,700.004,700.002.17%74,500
Aug 25, 20254,700.004,800.004,500.004,600.004,600.00-2.13%88,054
Aug 22, 20254,600.004,800.004,600.004,700.004,700.00-60,532
Aug 21, 20254,600.004,800.004,600.004,700.004,700.00-2.08%86,920
Aug 20, 20254,800.004,900.004,500.004,800.004,800.00-211,298
Aug 19, 20254,600.004,900.004,600.004,800.004,800.004.35%103,031
Aug 18, 20254,800.004,800.004,600.004,600.004,600.00-2.13%107,647
Aug 15, 20254,900.004,900.004,600.004,700.004,700.00-4.08%285,512
Aug 14, 20254,900.005,000.004,900.004,900.004,900.00-130,175
Aug 13, 20254,900.005,000.004,800.004,900.004,900.00-206,127
Aug 12, 20255,000.005,100.004,900.004,900.004,900.00-2.00%172,722
Aug 11, 20255,000.005,100.004,900.005,000.005,000.00-159,760
Aug 8, 20255,100.005,100.004,900.005,000.005,000.00-197,909
Aug 7, 20255,100.005,100.004,900.005,000.005,000.00-1.96%120,877
Aug 6, 20255,000.005,100.004,900.005,100.005,100.002.00%257,608
Aug 5, 20255,400.005,600.005,000.005,000.005,000.00-7.41%408,798
Aug 4, 20255,100.005,500.004,800.005,400.005,400.008.00%563,277
Aug 1, 20255,200.005,300.004,800.005,000.005,000.00-3.85%566,361
Jul 31, 20255,200.005,200.005,000.005,200.005,200.008.33%933,190
Jul 30, 20254,800.004,800.004,500.004,800.004,800.009.09%326,764
Jul 29, 20254,400.004,500.004,300.004,400.004,400.00-434,940
Jul 28, 20254,400.004,500.004,300.004,400.004,400.00-431,350
Jul 25, 20254,300.004,400.004,200.004,400.004,400.004.76%384,408
Jul 24, 20254,300.004,300.004,200.004,200.004,200.00-2.33%270,323
Jul 23, 20254,400.004,400.004,200.004,300.004,300.00-2.27%127,251
Jul 22, 20254,300.004,400.004,200.004,400.004,400.002.33%156,880
Jul 21, 20254,400.004,400.004,200.004,300.004,300.00-70,129
Jul 18, 20254,300.004,400.004,300.004,300.004,300.00-2.27%89,074
Jul 17, 20254,300.004,500.004,300.004,400.004,400.002.33%187,119
Jul 16, 20254,200.004,300.004,200.004,300.004,300.00-32,534