Vinhomes Joint Stock Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 12.700 | 12.800 | 12.600 | 12.700 | 6.327 | 7,594 |
| 2025-10-30 | 12.800 | 13.200 | 12.700 | 13.200 | 6.577 | 11,330 |
| 2025-10-29 | 13.000 | 13.200 | 13.000 | 13.200 | 6.577 | 2,161 |
| 2025-10-28 | 13.200 | 13.400 | 12.500 | 13.200 | 6.577 | 153,141 |
| 2025-10-27 | 14.000 | 14.100 | 13.600 | 13.600 | 6.776 | 79,898 |
| 2025-10-24 | 14.400 | 14.500 | 14.200 | 14.500 | 7.224 | 18,905 |
| 2025-10-22 | 13.800 | 14.100 | 13.100 | 14.100 | 7.025 | 53,270 |
| 2025-10-21 | 13.700 | 14.200 | 13.500 | 14.200 | 7.075 | 107,018 |
| 2025-10-20 | 14.100 | 14.100 | 13.700 | 14.100 | 7.025 | 39,438 |
| 2025-10-17 | 15.000 | 15.000 | 14.300 | 14.700 | 7.324 | 40,703 |
| 2025-10-16 | 15.200 | 15.300 | 15.000 | 15.200 | 7.573 | 5,680 |
| 2025-10-15 | 15.500 | 15.500 | 15.300 | 15.400 | 7.673 | 17,327 |
| 2025-10-14 | 16.100 | 16.200 | 15.600 | 15.600 | 7.772 | 63,708 |
| 2025-10-10 | 14.900 | 15.600 | 14.900 | 15.500 | 7.723 | 22,169 |
| 2025-10-09 | 14.400 | 14.400 | 14.200 | 14.300 | 7.125 | 28,412 |
| 2025-10-08 | 12.800 | 13.300 | 12.700 | 13.200 | 6.577 | 1,003 |
| 2025-10-07 | 12.800 | 13.000 | 12.800 | 12.800 | 6.377 | 5,553 |
| 2025-10-06 | 12.600 | 12.800 | 12.600 | 12.700 | 6.327 | 1,909 |
| 2025-10-03 | 12.200 | 12.400 | 12.000 | 12.400 | 6.178 | 1,534 |
| 2025-10-02 | 12.400 | 12.400 | 12.200 | 12.200 | 6.078 | 6,136 |
| 2025-10-01 | 12.800 | 12.800 | 12.600 | 12.600 | 6.278 | 293 |
| 2025-09-30 | 12.600 | 12.900 | 12.600 | 12.700 | 6.327 | 1,400 |
| 2025-09-29 | 12.500 | 12.600 | 12.500 | 12.600 | 6.278 | 8,120 |
| 2025-09-26 | 12.300 | 12.400 | 12.200 | 12.200 | 6.078 | 3,860 |
| 2025-09-25 | 11.900 | 12.300 | 11.900 | 12.300 | 6.128 | 4,524 |
| 2025-09-24 | 11.800 | 11.900 | 11.700 | 11.900 | 5.929 | 3,014 |
| 2025-09-23 | 12.000 | 12.000 | 11.800 | 11.800 | 5.879 | 15,387 |
| 2025-09-22 | 12.400 | 12.400 | 11.600 | 12.200 | 6.078 | 52,386 |
| 2025-09-19 | 12.600 | 12.600 | 12.300 | 12.500 | 6.228 | 11,350 |
| 2025-09-18 | 13.200 | 13.200 | 12.800 | 12.800 | 6.377 | 15,160 |
| 2025-09-17 | 12.600 | 12.800 | 12.400 | 12.800 | 6.377 | 4,917 |
| 2025-09-16 | 12.800 | 12.800 | 12.700 | 12.700 | 6.327 | 4,338 |
| 2025-09-15 | 12.900 | 12.900 | 12.700 | 12.900 | 6.427 | 40,837 |
| 2025-09-12 | 12.900 | 13.000 | 12.800 | 12.900 | 6.427 | 5,074 |
| 2025-09-11 | 12.600 | 13.100 | 12.400 | 13.100 | 6.527 | 5,823 |
| 2025-09-10 | 12.500 | 12.700 | 12.400 | 12.700 | 6.327 | 16,207 |
| 2025-09-09 | 12.500 | 12.500 | 12.400 | 12.400 | 6.178 | 13 |
| 2025-09-08 | 12.500 | 12.500 | 12.400 | 12.400 | 6.178 | 729 |
| 2025-09-05 | 12.500 | 12.500 | 12.500 | 12.500 | 6.228 | 330 |
| 2025-09-04 | 12.600 | 12.600 | 12.400 | 12.600 | 6.278 | 2,665 |
← NewerPage 5 of 5 · 280 trading days
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.