Vinhomes Joint Stock Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 7.850 | 7.850 | 7.600 | 7.600 | 7.600 | 68,036 |
| 2026-10-19 | 7.900 | 8.000 | 7.800 | 7.900 | 7.900 | 40,758 |
| 2026-10-15 | 7.850 | 7.950 | 7.700 | 7.700 | 7.700 | 289,732 |
| 2026-10-14 | 8.400 | 8.400 | 8.000 | 8.100 | 8.100 | 211,388 |
| 2026-10-12 | 8.600 | 8.600 | 8.450 | 8.500 | 8.500 | 22,993 |
| 2026-10-09 | 8.600 | 8.650 | 8.450 | 8.650 | 8.650 | 29,239 |
| 2026-10-08 | 8.900 | 8.900 | 8.600 | 8.650 | 8.650 | 50,096 |
| 2026-10-07 | 8.900 | 9.000 | 8.800 | 8.900 | 8.900 | 14,920 |
| 2026-10-06 | 8.950 | 8.950 | 8.800 | 8.900 | 8.900 | 9,077 |
| 2026-10-05 | 8.800 | 8.900 | 8.700 | 8.850 | 8.850 | 12,834 |
| 2026-10-02 | 8.800 | 8.900 | 8.750 | 8.800 | 8.800 | 12,017 |
| 2026-10-01 | 8.750 | 8.850 | 8.700 | 8.850 | 8.850 | 18,757 |
| 2026-09-30 | 9.000 | 9.000 | 8.850 | 8.950 | 8.950 | 20,938 |
| 2026-09-29 | 9.000 | 9.100 | 9.000 | 9.050 | 9.050 | 81,015 |
| 2026-09-28 | 8.900 | 9.000 | 8.900 | 8.950 | 8.950 | 28,353 |
| 2026-09-25 | 8.500 | 8.950 | 8.500 | 8.900 | 8.900 | 39,510 |
| 2026-09-24 | 8.650 | 8.650 | 8.450 | 8.500 | 8.500 | 190,110 |
| 2026-09-23 | 8.900 | 8.950 | 8.750 | 8.800 | 8.800 | 69,760 |
| 2026-09-22 | 8.900 | 8.950 | 8.800 | 8.950 | 8.950 | 46,215 |
| 2026-09-21 | 9.100 | 9.100 | 8.650 | 8.900 | 8.900 | 182,061 |
| 2026-09-18 | 9.200 | 9.300 | 9.200 | 9.250 | 9.250 | 5,514 |
| 2026-09-17 | 9.200 | 9.350 | 9.150 | 9.250 | 9.250 | 13,968 |
| 2026-09-16 | 9.200 | 9.250 | 9.200 | 9.200 | 9.200 | 10,276 |
| 2026-09-15 | 9.200 | 9.200 | 9.100 | 9.150 | 9.150 | 70,262 |
| 2026-09-14 | 9.200 | 9.450 | 9.100 | 9.250 | 9.250 | 35,612 |
| 2026-09-11 | 9.300 | 9.350 | 9.250 | 9.300 | 9.300 | 9,691 |
| 2026-09-10 | 9.100 | 9.450 | 8.950 | 9.450 | 9.450 | 144,653 |
| 2026-09-09 | 9.450 | 9.550 | 9.300 | 9.300 | 9.300 | 41,531 |
| 2026-09-08 | 9.450 | 9.450 | 9.300 | 9.450 | 9.450 | 75,775 |
| 2026-09-07 | 9.800 | 9.950 | 9.700 | 9.700 | 9.700 | 160,865 |
| 2026-09-04 | 9.600 | 9.600 | 9.500 | 9.500 | 9.500 | 81,339 |
| 2026-09-03 | 9.200 | 9.350 | 9.200 | 9.350 | 9.350 | 28,688 |
| 2026-09-02 | 9.350 | 9.350 | 9.250 | 9.300 | 9.300 | 1,726 |
| 2026-09-01 | 9.350 | 9.350 | 9.350 | 9.350 | 9.350 | 5,152 |
| 2026-08-31 | 9.350 | 9.350 | 9.250 | 9.300 | 9.300 | 4,928 |
| 2026-08-28 | 9.350 | 9.350 | 9.300 | 9.350 | 9.350 | 67,893 |
| 2026-08-27 | 9.350 | 9.450 | 9.350 | 9.400 | 9.400 | 17,623 |
| 2026-08-26 | 9.250 | 9.300 | 9.150 | 9.300 | 9.300 | 16,983 |
| 2026-08-25 | 9.250 | 9.450 | 9.250 | 9.350 | 9.350 | 53,305 |
| 2026-08-24 | 9.100 | 9.200 | 9.100 | 9.200 | 9.200 | 31,783 |
| 2026-08-21 | 8.850 | 9.100 | 8.800 | 9.100 | 9.100 | 70,222 |
| 2026-08-20 | 8.800 | 8.900 | 8.800 | 8.850 | 8.850 | 78,216 |
| 2026-08-19 | 8.800 | 8.850 | 8.750 | 8.800 | 8.800 | 23,985 |
| 2026-08-18 | 8.750 | 8.950 | 8.750 | 8.800 | 8.800 | 62,007 |
| 2026-08-17 | 8.800 | 8.800 | 8.500 | 8.700 | 8.700 | 215,756 |
| 2026-08-14 | 9.100 | 9.100 | 8.800 | 8.850 | 8.850 | 263,210 |
| 2026-08-13 | 9.350 | 9.400 | 9.200 | 9.250 | 9.250 | 78,091 |
| 2026-08-12 | 9.200 | 9.200 | 9.200 | 9.200 | 9.200 | 0 |
| 2026-08-11 | 9.150 | 9.350 | 9.150 | 9.200 | 9.200 | 130,816 |
| 2026-08-10 | 9.300 | 9.300 | 9.100 | 9.150 | 9.150 | 260,521 |
| 2026-08-07 | 9.550 | 9.600 | 9.350 | 9.450 | 9.450 | 380,038 |
| 2026-08-06 | 10.200 | 12.800 | 9.800 | 9.950 | 9.950 | 873,764 |
| 2026-08-05 | 19.800 | 20.300 | 19.600 | 19.700 | 10.180 | 525,588 |
| 2026-08-04 | 19.100 | 19.600 | 19.100 | 19.600 | 10.128 | 98,661 |
| 2026-08-03 | 18.900 | 19.200 | 18.700 | 19.000 | 9.818 | 74,833 |
| 2026-07-31 | 19.000 | 19.100 | 18.700 | 18.900 | 9.767 | 152,098 |
| 2026-07-30 | 18.500 | 19.000 | 18.500 | 19.000 | 9.818 | 176,733 |
| 2026-07-29 | 16.900 | 16.900 | 16.900 | 16.900 | 8.733 | 0 |
| 2026-07-28 | 16.900 | 16.900 | 16.900 | 16.900 | 8.733 | 0 |
| 2026-07-27 | 17.200 | 17.200 | 16.800 | 16.900 | 8.733 | 240,825 |
Page 1 of 5 · 280 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-06 | 9.5200 VND |
| 2026-06-29 | 0.7386 VND |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.