Vinhomes Joint Stock Company historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	17.100	17.100	16.800	17.100	8.836	44,311
2026-07-23	16.600	17.300	16.600	17.300	8.940	48,715
2026-07-22	17.300	17.300	16.500	16.600	8.578	226,936
2026-07-21	17.800	18.000	17.500	18.000	9.302	225,083
2026-07-20	18.300	18.300	17.600	17.800	9.198	89,877
2026-07-17	18.400	18.500	18.400	18.500	9.560	47,446
2026-07-16	18.000	18.400	17.800	18.400	9.508	28,142
2026-07-15	17.900	17.900	17.500	17.800	9.198	38,028
2026-07-14	18.100	18.400	17.800	18.400	9.508	26,852
2026-07-13	18.500	18.500	17.800	18.100	9.353	39,736
2026-07-10	19.000	19.100	18.600	18.800	9.715	18,435
2026-07-09	19.300	19.300	19.100	19.200	9.922	19,572
2026-07-08	19.200	19.400	19.000	19.400	10.025	4,401
2026-07-07	19.600	19.600	19.300	19.400	10.025	32,343
2026-07-06	19.700	19.700	19.500	19.500	10.077	10,901
2026-07-03	19.800	19.800	19.300	19.400	10.025	1,529
2026-07-02	18.800	19.100	18.800	19.100	9.870	2,515
2026-07-01	19.000	19.200	19.000	19.100	9.870	29,652
2026-06-30	18.900	19.200	18.900	19.000	9.818	28,464
2026-06-29	10.100	19.300	10.100	19.200	9.922	29,479
2026-06-26	20.000	20.600	19.800	20.600	10.263	1,757,882
2026-06-25	20.100	20.100	19.300	19.300	9.616	1,821,917
2026-06-24	20.200	20.400	19.900	20.400	10.164	75,497
2026-06-23	20.000	20.000	19.700	19.800	9.865	100,927
2026-06-22	19.000	19.700	18.900	19.600	9.765	33,117
2026-06-19	18.500	18.700	18.300	18.600	9.267	18,792
2026-06-18	18.400	18.400	18.000	18.200	9.068	13,964
2026-06-17	16.900	17.000	16.400	17.000	8.470	23,133
2026-06-16	17.000	17.200	16.800	17.100	8.520	88,770
2026-06-15	17.400	17.400	16.500	17.000	8.470	56,597
2026-06-12	18.200	18.300	17.600	17.700	8.819	11,642
2026-06-11	18.100	18.400	18.100	18.200	9.068	33,293
2026-06-10	18.200	18.700	18.200	18.600	9.267	19,449
2026-06-09	18.200	18.500	18.100	18.300	9.118	27,565
2026-06-08	18.500	18.700	18.200	18.400	9.167	125,774
2026-06-05	18.900	19.400	18.900	19.100	9.516	3,537,772
2026-06-04	18.500	18.800	18.400	18.800	9.367	9,219
2026-06-03	18.900	18.900	18.900	18.900	9.416	0
2026-06-02	19.200	19.200	18.700	18.900	9.416	45,248
2026-06-01	19.500	19.500	19.500	19.500	9.715	0
2026-05-29	19.900	19.900	19.500	19.500	9.715	35,601
2026-05-28	18.500	19.600	18.100	19.300	9.616	66,884
2026-05-27	18.900	18.900	18.500	18.600	9.267	118,246
2026-05-26	19.500	19.500	19.300	19.300	9.616	3,491
2026-05-25	19.200	19.700	19.200	19.700	9.815	48,997
2026-05-22	19.500	19.500	19.000	19.100	9.516	91,638
2026-05-21	19.700	19.900	19.500	19.700	9.815	107,701
2026-05-20	19.800	20.300	19.400	20.000	9.965	195,856
2026-05-19	19.200	19.700	19.200	19.700	9.815	1,832
2026-05-18	19.700	19.700	19.400	19.500	9.715	7,515
2026-05-15	19.200	19.500	19.100	19.300	9.616	19,809
2026-05-14	18.700	19.400	18.600	19.400	9.666	11,354
2026-05-13	19.900	19.900	18.500	19.300	9.616	53,128
2026-05-12	19.900	20.200	19.600	20.000	9.965	27,765
2026-05-11	21.200	21.400	20.200	20.500	10.214	62,391
2026-05-08	19.800	20.300	19.400	20.200	10.064	41,146
2026-05-07	19.100	20.300	19.100	20.300	10.114	132,792
2026-05-06	18.500	18.600	18.400	18.500	9.217	39,146
2026-05-05	18.100	18.800	18.100	18.800	9.367	25,411
2026-05-04	18.100	18.100	18.100	18.100	9.018	0

← NewerPage 2 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.