Vinhomes Joint Stock Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	18.100	18.100	18.100	18.100	9.018	0
2026-04-30	18.400	18.400	18.100	18.100	9.018	151
2026-04-29	19.100	19.100	18.300	18.500	9.217	11,647
2026-04-28	18.300	18.900	18.300	18.800	9.367	6,250
2026-04-27	17.700	17.700	17.500	17.700	8.819	3,700
2026-04-24	18.400	18.400	17.700	17.800	8.868	49,956
2026-04-23	18.900	18.900	18.500	18.500	9.217	4,616
2026-04-22	18.300	19.200	17.700	19.200	9.566	2,912
2026-04-21	18.900	19.000	18.200	18.300	9.118	9,914
2026-04-20	16.900	18.000	16.900	18.000	8.968	17,869
2026-04-17	17.300	17.300	16.800	16.800	8.370	11,528
2026-04-16	17.100	17.800	17.000	17.800	8.868	16,320
2026-04-10	15.200	15.200	15.200	15.200	7.573	26
2026-04-09	15.600	15.600	15.200	15.300	7.623	7,973
2026-04-08	14.800	15.500	14.800	15.500	7.723	438
2026-04-07	14.700	14.700	14.500	14.700	7.324	4,257
2026-04-03	15.400	15.600	14.900	15.100	7.523	9,923
2026-04-02	14.700	15.000	14.700	14.900	7.424	4,196
2026-04-01	13.600	13.900	13.600	13.900	6.925	14,879
2026-03-31	13.100	13.100	13.000	13.000	6.477	156
2026-03-30	12.800	13.000	12.800	13.000	6.477	4,703
2026-03-27	12.900	13.000	12.900	13.000	6.477	9,900
2026-03-26	12.800	12.800	12.700	12.700	6.327	1,401
2026-03-25	12.800	13.000	12.800	12.900	6.427	2,038
2026-03-24	12.100	12.300	12.100	12.300	6.128	1,502
2026-03-23	11.900	12.100	11.800	12.100	6.029	4,210
2026-03-20	12.500	12.500	12.100	12.100	6.029	51,760
2026-03-19	12.600	12.700	12.600	12.700	6.327	4,125
2026-03-18	12.600	12.600	12.600	12.600	6.278	15,100
2026-03-17	12.700	12.900	12.700	12.700	6.327	6,002
2026-03-16	12.400	12.700	12.400	12.500	6.228	7,723
2026-03-13	11.800	12.100	11.800	12.000	5.979	91,974
2026-03-12	11.700	11.800	11.700	11.800	5.879	2,001
2026-03-11	11.300	11.800	11.300	11.700	5.829	17,151
2026-03-10	11.100	11.400	11.000	11.100	5.530	16,564
2026-03-09	11.000	11.000	11.000	11.000	5.481	4,251
2026-03-06	11.700	11.700	11.600	11.700	5.829	1,105
2026-03-05	11.700	12.000	11.500	11.800	5.879	2,139
2026-03-04	11.400	11.400	10.800	11.400	5.680	33,125
2026-03-02	12.800	12.800	12.300	12.300	6.128	14,862
2026-02-27	12.900	12.900	12.700	12.900	6.427	403
2026-02-26	13.100	13.500	13.000	13.200	6.577	26,181
2026-02-25	12.900	13.000	12.700	13.000	6.477	15,381
2026-02-24	13.300	13.500	13.300	13.500	6.726	9,077
2026-02-23	13.300	13.500	13.300	13.400	6.676	2,868
2026-02-20	13.200	13.200	13.200	13.200	6.577	2,975
2026-02-19	13.200	13.200	13.200	13.200	6.577	1,264
2026-02-18	13.300	13.300	13.200	13.200	6.577	1,841
2026-02-17	13.300	13.300	13.200	13.300	6.626	4,677
2026-02-16	13.200	13.300	13.200	13.300	6.626	1,265
2026-02-13	13.000	13.100	13.000	13.000	6.477	24,620
2026-02-12	12.700	13.300	12.700	13.300	6.626	15,539
2026-02-11	12.600	12.900	12.600	12.800	6.377	94,447
2026-02-10	12.100	12.400	12.100	12.400	6.178	9,920
2026-02-09	11.700	11.800	11.600	11.800	5.879	6,612
2026-02-06	12.200	12.400	11.900	12.000	5.979	102,675
2026-02-05	11.600	12.100	11.600	12.100	6.029	22,020
2026-02-04	11.700	11.700	11.200	11.400	5.680	59,778
2026-02-03	12.100	12.200	11.900	12.000	5.979	20,727
2026-02-02	12.500	12.500	12.100	12.200	6.078	11,517

← NewerPage 3 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.