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 |
| Sep 25, 2025 | 60,500.00 | 60,600.00 | 59,300.00 | 59,800.00 | 57,789.92 | -1.16% | 2,109,839 |
| Sep 24, 2025 | 60,700.00 | 60,800.00 | 59,100.00 | 60,500.00 | 58,466.39 | -0.66% | 2,431,209 |
| Sep 23, 2025 | 60,600.00 | 61,800.00 | 60,200.00 | 60,900.00 | 58,852.94 | 0.83% | 878,971 |
| Sep 22, 2025 | 62,400.00 | 62,800.00 | 58,500.00 | 60,400.00 | 58,369.75 | -3.21% | 2,781,576 |
| Sep 19, 2025 | 63,500.00 | 63,900.00 | 62,300.00 | 62,400.00 | 60,302.52 | -1.73% | 1,588,385 |
| Sep 18, 2025 | 64,300.00 | 64,900.00 | 62,500.00 | 63,500.00 | 61,365.55 | -1.09% | 2,236,929 |
| Sep 17, 2025 | 65,700.00 | 66,000.00 | 64,100.00 | 64,200.00 | 62,042.02 | -2.28% | 2,379,468 |
| Sep 16, 2025 | 64,600.00 | 66,300.00 | 64,000.00 | 65,700.00 | 63,491.60 | 2.18% | 3,269,499 |
| Sep 15, 2025 | 60,700.00 | 64,300.00 | 60,500.00 | 64,300.00 | 62,138.66 | 6.99% | 5,122,250 |
| Sep 12, 2025 | 60,400.00 | 61,400.00 | 59,800.00 | 60,100.00 | 58,079.83 | 0.67% | 2,518,846 |
| Sep 11, 2025 | 58,100.00 | 59,900.00 | 57,900.00 | 59,700.00 | 57,693.28 | 2.93% | 2,375,876 |
| Sep 10, 2025 | 58,300.00 | 58,900.00 | 58,000.00 | 58,000.00 | 56,050.42 | -0.51% | 965,286 |
| Sep 9, 2025 | 58,400.00 | 58,400.00 | 57,100.00 | 58,300.00 | 56,340.34 | 0.34% | 1,173,638 |
| Sep 8, 2025 | 58,500.00 | 59,600.00 | 58,000.00 | 58,100.00 | 56,147.06 | -0.17% | 2,042,981 |
| Sep 5, 2025 | 58,600.00 | 59,800.00 | 58,100.00 | 58,200.00 | 56,243.70 | - | 1,625,693 |
| Sep 4, 2025 | 58,200.00 | 58,700.00 | 57,600.00 | 58,200.00 | 56,243.70 | 1.04% | 1,552,932 |
| Sep 3, 2025 | 57,200.00 | 57,800.00 | 56,900.00 | 57,600.00 | 55,663.87 | 1.23% | 653,052 |
| Aug 29, 2025 | 57,800.00 | 57,900.00 | 56,800.00 | 56,900.00 | 54,987.39 | -1.04% | 642,253 |
| Aug 28, 2025 | 56,800.00 | 58,100.00 | 56,200.00 | 57,500.00 | 55,567.23 | 2.31% | 762,156 |
| Aug 27, 2025 | 57,100.00 | 57,500.00 | 56,200.00 | 56,200.00 | 54,310.92 | -1.92% | 1,085,963 |
| Aug 26, 2025 | 55,100.00 | 57,300.00 | 55,100.00 | 57,300.00 | 55,373.95 | 4.18% | 1,205,304 |
| Aug 25, 2025 | 56,200.00 | 57,000.00 | 55,000.00 | 55,000.00 | 53,151.26 | -1.26% | 1,166,715 |
| Aug 22, 2025 | 56,400.00 | 57,300.00 | 55,200.00 | 55,700.00 | 53,827.73 | -1.24% | 1,407,912 |
| Aug 21, 2025 | 57,800.00 | 57,800.00 | 55,800.00 | 56,400.00 | 54,504.20 | -1.23% | 1,775,837 |
| Aug 20, 2025 | 58,400.00 | 59,100.00 | 56,500.00 | 57,100.00 | 55,180.67 | -1.89% | 1,853,347 |
| Aug 19, 2025 | 58,100.00 | 59,100.00 | 57,600.00 | 58,200.00 | 56,243.70 | 0.34% | 1,701,888 |
| Aug 18, 2025 | 59,100.00 | 59,500.00 | 57,800.00 | 58,000.00 | 56,050.42 | -1.69% | 1,849,054 |
| Aug 15, 2025 | 61,400.00 | 61,400.00 | 58,300.00 | 59,000.00 | 57,016.81 | -3.75% | 2,841,663 |
| Aug 14, 2025 | 63,000.00 | 63,000.00 | 60,700.00 | 61,300.00 | 59,239.50 | -1.61% | 2,149,469 |
| Aug 13, 2025 | 60,000.00 | 62,600.00 | 59,100.00 | 62,300.00 | 60,205.88 | 4.53% | 5,129,610 |
| Aug 12, 2025 | 58,900.00 | 59,800.00 | 58,900.00 | 59,600.00 | 57,596.64 | 1.36% | 1,945,946 |
| Aug 11, 2025 | 59,000.00 | 59,100.00 | 58,100.00 | 58,800.00 | 56,823.53 | 0.51% | 1,414,887 |
| Aug 8, 2025 | 60,500.00 | 60,500.00 | 57,900.00 | 58,500.00 | 56,533.61 | -1.85% | 2,292,295 |
| Aug 7, 2025 | 60,800.00 | 60,900.00 | 59,300.00 | 59,600.00 | 57,596.64 | -0.83% | 1,787,957 |
| Aug 6, 2025 | 58,200.00 | 60,600.00 | 57,600.00 | 60,100.00 | 58,079.83 | 3.62% | 3,923,450 |
| Aug 5, 2025 | 58,600.00 | 59,000.00 | 56,700.00 | 58,000.00 | 56,050.42 | -0.34% | 3,011,898 |
| Aug 4, 2025 | 56,700.00 | 58,600.00 | 56,300.00 | 58,200.00 | 56,243.70 | 4.49% | 2,587,476 |
| Aug 1, 2025 | 56,800.00 | 56,800.00 | 55,300.00 | 55,700.00 | 53,827.73 | -1.59% | 882,077 |
| Jul 31, 2025 | 56,700.00 | 56,900.00 | 55,000.00 | 56,600.00 | 54,697.48 | 1.07% | 1,191,986 |
| Jul 30, 2025 | 54,900.00 | 56,100.00 | 54,900.00 | 56,000.00 | 54,117.65 | 2.38% | 1,438,613 |
| Jul 29, 2025 | 58,900.00 | 58,900.00 | 54,700.00 | 54,700.00 | 52,861.34 | -6.34% | 3,171,060 |
| Jul 28, 2025 | 58,500.00 | 58,900.00 | 57,900.00 | 58,400.00 | 56,436.97 | 0.52% | 2,431,690 |
| Jul 25, 2025 | 58,300.00 | 59,300.00 | 58,000.00 | 58,100.00 | 56,147.06 | -0.17% | 3,824,651 |
| Jul 24, 2025 | 57,800.00 | 59,300.00 | 57,600.00 | 58,200.00 | 56,243.70 | 1.04% | 3,376,319 |
| Jul 23, 2025 | 58,100.00 | 58,100.00 | 57,100.00 | 57,600.00 | 55,663.87 | - | 1,363,233 |
| Jul 22, 2025 | 57,500.00 | 58,900.00 | 57,400.00 | 57,600.00 | 55,663.87 | 0.70% | 2,945,990 |
| Jul 21, 2025 | 56,900.00 | 57,600.00 | 56,900.00 | 57,200.00 | 55,277.31 | 0.53% | 985,740 |
| Jul 18, 2025 | 57,500.00 | 57,900.00 | 56,400.00 | 56,900.00 | 54,987.39 | -1.22% | 2,686,003 |
| Jul 17, 2025 | 57,500.00 | 58,200.00 | 57,300.00 | 57,600.00 | 55,663.87 | 0.88% | 1,150,928 |
| Jul 16, 2025 | 57,600.00 | 57,700.00 | 56,900.00 | 57,100.00 | 55,180.67 | -1.04% | 2,027,610 |