Skip to main content
Vietnam Herbs and Foods JSC (HNX:VHE)
Vietnam flag Vietnam · Delayed Price · Currency is VND
2,700.00
-200.00 (-6.90%)
At close: Mar 9, 2026

HNX:VHE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20263,000.003,000.002,700.002,700.002,700.00-6.90%581,862
Mar 6, 20263,000.003,100.002,900.002,900.002,900.00-3.33%114,554
Mar 5, 20263,000.003,100.002,900.003,000.003,000.00-145,943
Mar 4, 20263,100.003,100.002,900.003,000.003,000.00-3.23%257,567
Mar 3, 20263,100.003,200.003,000.003,100.003,100.00-3.13%490,486
Mar 2, 20263,100.003,200.003,000.003,200.003,200.00-870,176
Feb 27, 20263,200.003,200.003,100.003,200.003,200.00-38,109
Feb 26, 20263,200.003,300.003,200.003,200.003,200.00-68,403
Feb 25, 20263,200.003,300.003,200.003,200.003,200.00-255,310
Feb 24, 20263,200.003,200.003,100.003,200.003,200.00-19,444
Feb 23, 20263,000.003,200.003,000.003,200.003,200.00-26,621
Feb 13, 20263,200.003,200.003,100.003,200.003,200.00-101,359
Feb 12, 20263,100.003,200.003,000.003,200.003,200.003.23%76,000
Feb 11, 20263,000.003,100.003,000.003,100.003,100.003.33%179,390
Feb 10, 20263,200.003,200.003,000.003,000.003,000.00-3.23%163,992
Feb 9, 20263,200.003,200.003,100.003,100.003,100.00-3.13%99,082
Feb 6, 20263,100.003,200.003,100.003,200.003,200.00-134,600
Feb 5, 20263,200.003,200.003,100.003,200.003,200.00-147,220
Feb 4, 20263,200.003,200.003,100.003,200.003,200.003.23%181,875
Feb 3, 20263,200.003,200.003,100.003,100.003,100.00-3.13%223,672
Feb 2, 20263,200.003,200.003,000.003,200.003,200.00-129,098
Jan 30, 20263,000.003,200.003,000.003,200.003,200.003.23%80,897
Jan 29, 20263,000.003,200.003,000.003,100.003,100.00-67,755
Jan 28, 20263,400.003,400.003,100.003,100.003,100.00-8.82%1,023,800
Jan 27, 20263,300.003,400.003,300.003,400.003,400.003.03%10,650
Jan 26, 20263,400.003,500.003,300.003,300.003,300.00-5.71%243,618
Jan 23, 20263,500.003,500.003,400.003,500.003,500.00-74,400
Jan 22, 20263,500.003,600.003,400.003,500.003,500.00-2.78%262,125
Jan 21, 20263,600.003,600.003,400.003,600.003,600.00-154,134
Jan 20, 20263,600.003,600.003,500.003,600.003,600.00-149,822
Jan 19, 20263,600.003,600.003,500.003,600.003,600.00-41,839
Jan 16, 20263,600.003,600.003,500.003,600.003,600.00-83,550
Jan 15, 20263,600.003,600.003,400.003,600.003,600.002.86%94,434
Jan 14, 20263,600.003,600.003,400.003,500.003,500.00-2.78%254,569
Jan 13, 20263,700.003,700.003,500.003,600.003,600.00-2.70%458,202
Jan 12, 20263,600.003,700.003,500.003,700.003,700.002.78%160,502
Jan 9, 20263,700.003,700.003,500.003,600.003,600.00-2.70%79,101
Jan 8, 20263,700.003,700.003,600.003,700.003,700.002.78%83,611
Jan 7, 20263,700.003,700.003,600.003,600.003,600.00-51,748
Jan 6, 20263,800.003,800.003,500.003,600.003,600.00-2.70%262,744
Jan 5, 20263,800.003,900.003,600.003,700.003,700.00-2.63%147,826
Dec 31, 20253,800.003,800.003,700.003,800.003,800.00-80,700
Dec 30, 20253,800.003,900.003,700.003,800.003,800.00-120,129
Dec 29, 20253,800.003,900.003,800.003,800.003,800.00-45,851
Dec 26, 20253,900.003,900.003,700.003,800.003,800.00-2.56%183,016
Dec 25, 20253,800.004,000.003,800.003,900.003,900.00-66,800
Dec 24, 20253,900.003,900.003,800.003,900.003,900.00-2.50%175,375
Dec 23, 20254,000.004,000.003,900.004,000.004,000.002.56%68,972
Dec 22, 20253,900.004,000.003,800.003,900.003,900.00-1,512,935
Dec 19, 20253,900.004,000.003,800.003,900.003,900.00-76,024
Dec 18, 20253,900.004,000.003,800.003,900.003,900.002.63%244,126
Dec 17, 20253,900.004,000.003,800.003,800.003,800.00-2.56%73,755
Dec 16, 20253,900.004,000.003,700.003,900.003,900.002.63%132,176
Dec 15, 20253,900.003,900.003,700.003,800.003,800.00-2.56%172,507
Dec 12, 20254,000.004,000.003,900.003,900.003,900.00-2.50%207,144
Dec 11, 20254,200.004,200.004,000.004,000.004,000.00-4.76%375,513
Dec 10, 20254,100.004,200.004,100.004,200.004,200.002.44%73,306
Dec 9, 20254,200.004,200.004,000.004,100.004,100.00-2.38%256,295
Dec 8, 20254,200.004,300.004,000.004,200.004,200.00-234,220
Dec 5, 20254,200.004,400.004,100.004,200.004,200.00-2.33%424,504
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