Vinhomes Joint Stock Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	13.000	13.200	12.900	13.200	6.577	11,680
2026-01-29	12.900	13.000	12.700	13.000	6.477	96,746
2026-01-28	13.100	13.100	12.400	12.700	6.327	59,013
2026-01-27	14.200	14.200	13.500	13.500	6.726	55,212
2026-01-26	14.900	14.900	14.100	14.400	7.174	41,797
2026-01-23	15.100	15.300	14.800	15.100	7.523	22,003
2026-01-22	14.600	14.700	14.600	14.700	7.324	11,716
2026-01-21	15.000	15.200	14.700	14.700	7.324	21,432
2026-01-20	14.800	15.100	14.700	15.100	7.523	14,713
2026-01-19	15.400	15.400	14.800	15.000	7.473	35,177
2026-01-16	15.200	15.300	15.100	15.200	7.573	78,418
2026-01-15	14.900	14.900	14.400	14.800	7.374	191,590
2026-01-14	16.000	16.000	15.400	15.600	7.772	68,919
2026-01-13	15.900	16.600	15.800	16.500	8.221	19,351
2026-01-12	16.500	16.600	16.100	16.100	8.021	12,394
2026-01-09	17.000	17.300	16.400	16.900	8.420	42,360
2026-01-08	18.400	18.400	17.100	17.100	8.520	27,331
2026-01-07	18.000	18.400	17.700	18.400	9.167	58,762
2026-01-06	17.600	18.000	17.200	17.600	8.769	4,558
2026-01-05	16.000	17.200	15.800	17.200	8.569	17,376
2025-12-30	14.600	14.600	14.200	14.400	7.174	6,369
2025-12-29	14.200	14.500	14.000	14.200	7.075	20,257
2025-12-26	13.000	13.000	12.800	13.000	6.477	33,851
2025-12-25	15.600	16.000	15.600	15.600	7.772	44,546
2025-12-24	14.300	14.900	14.200	14.900	7.424	15,666
2025-12-23	13.200	14.500	13.200	14.300	7.125	24,636
2025-12-22	12.600	12.900	12.600	12.900	6.427	14,012
2025-12-19	11.800	12.300	11.800	12.300	6.128	10,910
2025-12-18	11.600	11.600	11.500	11.600	5.779	13
2025-12-17	11.500	11.500	11.500	11.500	5.730	4,515
2025-12-16	11.400	11.500	11.300	11.500	5.730	3,986
2025-12-15	11.700	11.900	11.400	11.600	5.779	10,909
2025-12-12	12.100	12.100	11.600	11.700	5.829	5,659
2025-12-11	12.700	12.700	12.600	12.700	6.327	3,998
2025-12-09	13.300	13.500	13.100	13.300	6.626	40,990
2025-12-08	12.900	12.900	12.900	12.900	6.427	0
2025-12-04	12.900	12.900	12.700	12.900	6.427	4,206
2025-12-03	13.100	13.100	13.100	13.100	6.527	0
2025-12-02	13.100	13.100	13.100	13.100	6.527	1,880
2025-12-01	13.000	13.000	13.000	13.000	6.477	5,011
2025-11-28	12.700	12.700	12.700	12.700	6.327	4,600
2025-11-27	12.700	12.700	12.700	12.700	6.327	14,000
2025-11-26	12.600	12.600	12.600	12.600	6.278	9,609
2025-11-25	12.900	12.900	12.600	12.600	6.278	3,923
2025-11-24	12.800	12.800	12.600	12.700	6.327	4,970
2025-11-21	12.100	12.200	12.100	12.200	6.078	14,663
2025-11-20	12.200	12.200	12.200	12.200	6.078	12,150
2025-11-19	12.000	12.000	11.900	11.900	5.929	197
2025-11-18	12.000	12.000	11.900	12.000	5.979	108
2025-11-17	11.900	11.900	11.700	11.900	5.929	23,628
2025-11-14	11.600	11.700	11.500	11.700	5.829	26,930
2025-11-13	11.700	11.700	11.500	11.600	5.779	32,657
2025-11-12	11.400	11.900	11.400	11.900	5.929	26,122
2025-11-11	11.200	11.400	11.000	11.300	5.630	2,593
2025-11-10	11.200	11.400	11.100	11.200	5.580	18,795
2025-11-07	11.800	11.900	11.400	11.400	5.680	51,153
2025-11-06	12.600	12.600	12.200	12.300	6.128	4,695
2025-11-05	12.600	12.600	12.500	12.500	6.228	706
2025-11-04	12.600	12.800	12.400	12.600	6.278	12,512
2025-11-03	12.500	12.600	12.300	12.400	6.178	16,495

← NewerPage 4 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.