Vinh Hoan Corporation (HOSE:VHC)
Vietnam
· Delayed Price · Currency is VND 59,200
-1,500 (-2.47%)
At close: Mar 6, 2026
Vinh Hoan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 59,800.00 | 60,700.00 | 57,800.00 | 59,200.00 | 59,200.00 | -2.47% | 1,535,640 |
| Mar 5, 2026 | 62,200.00 | 62,600.00 | 59,300.00 | 60,700.00 | 60,700.00 | -2.10% | 2,287,930 |
| Mar 4, 2026 | 62,400.00 | 62,600.00 | 59,900.00 | 62,000.00 | 62,000.00 | -1.27% | 2,548,461 |
| Mar 3, 2026 | 65,000.00 | 65,300.00 | 62,800.00 | 62,800.00 | 62,800.00 | -2.18% | 2,091,653 |
| Mar 2, 2026 | 60,400.00 | 65,300.00 | 59,800.00 | 64,200.00 | 64,200.00 | 4.39% | 2,747,569 |
| Feb 27, 2026 | 62,500.00 | 62,500.00 | 61,400.00 | 61,500.00 | 61,500.00 | -1.76% | 1,208,555 |
| Feb 26, 2026 | 63,100.00 | 63,100.00 | 61,800.00 | 62,600.00 | 62,600.00 | -0.16% | 907,858 |
| Feb 25, 2026 | 61,900.00 | 63,800.00 | 61,900.00 | 62,700.00 | 62,700.00 | 1.62% | 1,066,478 |
| Feb 24, 2026 | 61,700.00 | 62,300.00 | 60,900.00 | 61,700.00 | 61,700.00 | -0.32% | 1,375,452 |
| Feb 23, 2026 | 62,900.00 | 62,900.00 | 61,000.00 | 61,900.00 | 61,900.00 | 3.00% | 1,470,264 |
| Feb 13, 2026 | 60,100.00 | 60,400.00 | 59,700.00 | 60,100.00 | 60,100.00 | - | 977,155 |
| Feb 12, 2026 | 60,000.00 | 60,600.00 | 59,600.00 | 60,100.00 | 60,100.00 | 0.17% | 2,106,482 |
| Feb 11, 2026 | 60,000.00 | 60,500.00 | 59,300.00 | 60,000.00 | 60,000.00 | - | 940,776 |
| Feb 10, 2026 | 60,000.00 | 60,500.00 | 58,200.00 | 60,000.00 | 60,000.00 | - | 1,753,442 |
| Feb 9, 2026 | 60,500.00 | 60,600.00 | 58,600.00 | 60,000.00 | 60,000.00 | - | 1,395,849 |
| Feb 6, 2026 | 61,600.00 | 62,900.00 | 60,000.00 | 60,000.00 | 60,000.00 | -5.51% | 2,643,123 |
| Feb 5, 2026 | 68,800.00 | 68,800.00 | 63,500.00 | 63,500.00 | 63,500.00 | -6.89% | 4,185,453 |
| Feb 4, 2026 | 68,200.00 | 69,800.00 | 68,000.00 | 68,200.00 | 68,200.00 | - | 2,291,920 |
| Feb 3, 2026 | 69,300.00 | 69,900.00 | 67,700.00 | 68,200.00 | 68,200.00 | -1.45% | 2,586,229 |
| Feb 2, 2026 | 64,300.00 | 69,200.00 | 64,100.00 | 69,200.00 | 69,200.00 | 6.96% | 5,186,125 |
| Jan 30, 2026 | 64,700.00 | 65,600.00 | 64,300.00 | 64,700.00 | 64,700.00 | -0.46% | 1,550,866 |
| Jan 29, 2026 | 61,000.00 | 65,000.00 | 60,800.00 | 65,000.00 | 65,000.00 | 6.56% | 4,212,431 |
| Jan 28, 2026 | 59,600.00 | 61,500.00 | 58,800.00 | 61,000.00 | 61,000.00 | 4.27% | 1,288,196 |
| Jan 27, 2026 | 59,900.00 | 60,000.00 | 58,500.00 | 58,500.00 | 58,500.00 | -2.50% | 679,795 |
| Jan 26, 2026 | 58,600.00 | 60,200.00 | 58,500.00 | 60,000.00 | 60,000.00 | 1.69% | 963,301 |
| Jan 23, 2026 | 61,200.00 | 62,200.00 | 59,000.00 | 59,000.00 | 59,000.00 | -2.96% | 1,245,653 |
| Jan 22, 2026 | 62,000.00 | 63,600.00 | 60,200.00 | 60,800.00 | 60,800.00 | -1.94% | 1,306,984 |
| Jan 21, 2026 | 62,400.00 | 62,800.00 | 60,000.00 | 62,000.00 | 62,000.00 | -1.59% | 2,056,027 |
| Jan 20, 2026 | 63,200.00 | 63,800.00 | 62,400.00 | 63,000.00 | 63,000.00 | - | 1,641,664 |
| Jan 19, 2026 | 60,500.00 | 63,200.00 | 60,500.00 | 63,000.00 | 63,000.00 | 4.83% | 2,657,170 |
| Jan 16, 2026 | 59,800.00 | 60,700.00 | 59,300.00 | 60,100.00 | 60,100.00 | 1.01% | 1,247,908 |
| Jan 15, 2026 | 60,900.00 | 60,900.00 | 58,000.00 | 59,500.00 | 59,500.00 | -1.16% | 978,745 |
| Jan 14, 2026 | 59,200.00 | 60,800.00 | 59,100.00 | 60,200.00 | 60,200.00 | 2.73% | 3,104,685 |
| Jan 13, 2026 | 56,900.00 | 58,700.00 | 56,900.00 | 58,600.00 | 58,600.00 | 3.17% | 1,851,895 |
| Jan 12, 2026 | 57,100.00 | 57,300.00 | 56,200.00 | 56,800.00 | 56,800.00 | -0.53% | 5,716,014 |
| Jan 9, 2026 | 57,600.00 | 58,000.00 | 56,900.00 | 57,100.00 | 57,100.00 | - | 610,312 |
| Jan 8, 2026 | 57,400.00 | 58,200.00 | 56,700.00 | 57,100.00 | 57,100.00 | 0.18% | 1,045,106 |
| Jan 7, 2026 | 55,900.00 | 57,200.00 | 55,600.00 | 57,000.00 | 57,000.00 | 2.33% | 4,152,578 |
| Jan 6, 2026 | 55,400.00 | 56,500.00 | 55,300.00 | 55,700.00 | 55,700.00 | 0.36% | 359,339 |
| Jan 5, 2026 | 56,300.00 | 56,300.00 | 55,100.00 | 55,500.00 | 55,500.00 | -1.07% | 479,102 |
| Dec 31, 2025 | 56,600.00 | 56,800.00 | 56,000.00 | 56,100.00 | 56,100.00 | -0.88% | 683,125 |
| Dec 30, 2025 | 55,400.00 | 56,600.00 | 55,000.00 | 56,600.00 | 56,600.00 | 4.04% | 1,119,719 |
| Dec 29, 2025 | 53,700.00 | 54,400.00 | 53,700.00 | 54,400.00 | 54,400.00 | 1.30% | 240,725 |
| Dec 26, 2025 | 53,100.00 | 54,000.00 | 52,900.00 | 53,700.00 | 53,700.00 | 1.32% | 624,777 |
| Dec 25, 2025 | 53,600.00 | 54,500.00 | 53,000.00 | 53,000.00 | 53,000.00 | -1.12% | 501,061 |
| Dec 24, 2025 | 54,100.00 | 54,700.00 | 53,600.00 | 53,600.00 | 53,600.00 | -1.29% | 624,506 |
| Dec 23, 2025 | 55,300.00 | 55,500.00 | 54,000.00 | 54,300.00 | 54,300.00 | -1.27% | 564,044 |
| Dec 22, 2025 | 54,800.00 | 55,800.00 | 54,700.00 | 55,000.00 | 55,000.00 | 0.92% | 285,151 |
| Dec 19, 2025 | 54,600.00 | 55,000.00 | 54,100.00 | 54,500.00 | 54,500.00 | - | 322,368 |
| Dec 18, 2025 | 54,700.00 | 54,800.00 | 54,000.00 | 54,500.00 | 54,500.00 | 0.18% | 351,459 |
| Dec 17, 2025 | 55,500.00 | 55,500.00 | 54,400.00 | 54,400.00 | 54,400.00 | -1.09% | 328,455 |
| Dec 16, 2025 | 54,300.00 | 55,700.00 | 52,900.00 | 55,000.00 | 55,000.00 | 0.36% | 1,170,629 |
| Dec 15, 2025 | 55,200.00 | 55,400.00 | 54,600.00 | 54,800.00 | 54,800.00 | -0.36% | 568,292 |
| Dec 12, 2025 | 55,400.00 | 56,300.00 | 55,000.00 | 55,000.00 | 55,000.00 | -1.08% | 799,767 |
| Dec 11, 2025 | 55,600.00 | 55,900.00 | 55,400.00 | 55,600.00 | 55,600.00 | - | 330,773 |
| Dec 10, 2025 | 55,400.00 | 55,900.00 | 55,200.00 | 55,600.00 | 55,600.00 | 0.72% | 398,399 |
| Dec 9, 2025 | 56,200.00 | 56,500.00 | 55,000.00 | 55,200.00 | 55,200.00 | -1.60% | 922,036 |
| Dec 8, 2025 | 57,100.00 | 57,100.00 | 56,100.00 | 56,100.00 | 56,100.00 | -1.23% | 696,594 |
| Dec 5, 2025 | 57,700.00 | 57,800.00 | 56,800.00 | 56,800.00 | 56,800.00 | -1.39% | 760,961 |
| 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 |