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 |
Page 1 of 1 · 20 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.