Skip to main content
Vietnam Herbs and Foods JSC (HNX:VHE)
Vietnam flag Vietnam · Delayed Price · Currency is VND
3,300.00
0.00 (0.00%)
At close: Apr 28, 2026

HNX:VHE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20263,300.003,300.003,100.003,100.003,100.00-6.06%82,662
Apr 28, 20263,300.003,400.003,200.003,300.003,300.00-707,113
Apr 24, 20263,100.003,300.003,100.003,300.003,300.006.45%789,756
Apr 23, 20263,000.003,100.003,000.003,100.003,100.003.33%101,528
Apr 22, 20263,100.003,100.003,000.003,000.003,000.00-60,610
Apr 21, 20263,100.003,100.002,900.003,000.003,000.00-3.23%131,604
Apr 20, 20263,200.003,200.003,000.003,100.003,100.00-3.13%364,685
Apr 17, 20263,200.003,300.003,100.003,200.003,200.00-62,736
Apr 16, 20263,300.003,300.003,100.003,200.003,200.00-13,424
Apr 15, 20263,400.003,400.003,200.003,200.003,200.00-3.03%221,459
Apr 14, 20263,300.003,400.003,300.003,300.003,300.00-35,810
Apr 13, 20263,300.003,400.003,300.003,300.003,300.00-25,309
Apr 10, 20263,300.003,400.003,200.003,300.003,300.00-38,310
Apr 9, 20263,400.003,500.003,300.003,300.003,300.00-2.94%43,608
Apr 8, 20263,400.003,500.003,300.003,400.003,400.00-97,422
Apr 7, 20263,400.003,500.003,300.003,400.003,400.00-2.86%77,413
Apr 6, 20263,500.003,500.003,200.003,500.003,500.00-230,952
Apr 3, 20263,400.003,500.003,200.003,500.003,500.002.94%97,705
Apr 2, 20263,200.003,400.003,200.003,400.003,400.006.25%190,532
Apr 1, 20263,200.003,300.003,100.003,200.003,200.003.23%140,922
Mar 31, 20263,200.003,200.003,100.003,100.003,100.00-103,250
Mar 30, 20263,100.003,200.003,100.003,100.003,100.00-3.13%122,617
Mar 27, 20263,100.003,200.003,000.003,200.003,200.00-332,351
Mar 26, 20263,200.003,200.003,100.003,200.003,200.00-205,020
Mar 25, 20263,100.003,200.003,100.003,200.003,200.003.23%296,120
Mar 24, 20263,000.003,200.003,000.003,100.003,100.003.33%279,313
Mar 23, 20263,000.003,100.002,800.003,000.003,000.00-550,181
Mar 20, 20262,900.003,000.002,900.003,000.003,000.00-75,605
Mar 19, 20262,900.003,000.002,800.003,000.003,000.003.45%86,100
Mar 18, 20263,000.003,000.002,900.002,900.002,900.00-3.33%86,100
Mar 17, 20263,000.003,000.002,900.003,000.003,000.00-79,669
Mar 16, 20263,000.003,000.002,900.003,000.003,000.00-74,616
Mar 13, 20263,000.003,000.002,900.003,000.003,000.00-23,503
Mar 12, 20263,000.003,100.002,900.003,000.003,000.00-174,360
Mar 11, 20262,900.003,000.002,900.003,000.003,000.003.45%60,132
Mar 10, 20262,700.002,900.002,700.002,900.002,900.007.41%351,652
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