VGS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-16 | 32,500.00 | 35,200.00 | 32,000.00 | 34,900.00 | 30,382.90 | 1,794,816 |
| 2024-08-15 | 33,300.00 | 33,300.00 | 31,800.00 | 32,100.00 | 27,945.30 | 1,089,739 |
| 2024-08-14 | 34,000.00 | 34,300.00 | 33,200.00 | 33,300.00 | 28,989.99 | 597,356 |
| 2024-08-13 | 34,000.00 | 34,200.00 | 33,100.00 | 34,000.00 | 29,599.39 | 908,214 |
| 2024-08-12 | 32,700.00 | 33,900.00 | 32,000.00 | 33,900.00 | 29,512.33 | 1,342,776 |
| 2024-08-09 | 32,000.00 | 32,700.00 | 31,800.00 | 32,600.00 | 28,380.59 | 1,087,681 |
| 2024-08-08 | 32,800.00 | 32,900.00 | 31,100.00 | 32,000.00 | 27,858.25 | 1,024,354 |
| 2024-08-07 | 32,300.00 | 32,900.00 | 31,700.00 | 32,800.00 | 28,554.70 | 844,568 |
| 2024-08-06 | 30,900.00 | 32,600.00 | 30,500.00 | 32,200.00 | 28,032.36 | 1,226,301 |
| 2024-08-05 | 33,500.00 | 33,500.00 | 30,900.00 | 31,000.00 | 26,987.68 | 1,582,297 |
| 2024-08-02 | 32,000.00 | 34,100.00 | 30,700.00 | 33,900.00 | 29,512.33 | 1,375,193 |
| 2024-08-01 | 34,000.00 | 35,100.00 | 31,500.00 | 32,000.00 | 27,858.25 | 1,904,695 |
| 2024-07-31 | 36,600.00 | 36,800.00 | 33,900.00 | 34,400.00 | 29,947.61 | 2,229,742 |
| 2024-07-30 | 37,400.00 | 37,400.00 | 35,800.00 | 36,600.00 | 31,862.87 | 1,367,634 |
| 2024-07-29 | 35,200.00 | 37,500.00 | 35,200.00 | 37,400.00 | 32,559.33 | 1,789,041 |
| 2024-07-26 | 34,300.00 | 35,000.00 | 34,200.00 | 34,800.00 | 30,295.84 | 875,852 |
| 2024-07-25 | 34,600.00 | 34,600.00 | 33,800.00 | 34,300.00 | 29,860.56 | 526,816 |
| 2024-07-24 | 33,100.00 | 35,500.00 | 32,000.00 | 34,600.00 | 30,121.73 | 1,727,668 |
| 2024-07-23 | 35,700.00 | 35,900.00 | 33,200.00 | 33,300.00 | 28,989.99 | 1,116,932 |
| 2024-07-22 | 38,700.01 | 38,700.01 | 35,100.01 | 35,900.01 | 29,765.21 | 2,475,765 |
| 2024-07-19 | 39,900.01 | 40,500.01 | 38,300.01 | 38,700.01 | 32,086.73 | 995,632 |
| 2024-07-18 | 38,200.01 | 39,900.01 | 38,000.01 | 39,900.01 | 33,081.67 | 1,535,743 |
| 2024-07-17 | 42,000.01 | 42,200.01 | 37,800.01 | 38,200.01 | 31,672.17 | 2,859,990 |
| 2024-07-16 | 42,800.01 | 43,500.01 | 41,100.01 | 42,000.01 | 34,822.81 | 1,314,156 |
| 2024-07-15 | 42,200.01 | 42,800.01 | 41,800.01 | 42,700.01 | 35,403.19 | 692,703 |
| 2024-07-12 | 41,900.01 | 43,100.01 | 40,600.01 | 42,200.01 | 34,988.63 | 1,534,496 |
| 2024-07-11 | 44,000.01 | 45,500.01 | 41,600.01 | 41,800.01 | 34,656.99 | 921,018 |
| 2024-07-10 | 39,700.01 | 43,100.01 | 39,500.01 | 42,800.01 | 35,486.10 | 3,248,213 |
| 2024-07-09 | 39,100.01 | 39,700.01 | 38,800.01 | 39,200.01 | 32,501.29 | 1,260,712 |
| 2024-07-08 | 36,600.01 | 39,700.01 | 36,600.01 | 38,900.01 | 32,252.55 | 2,349,669 |
| 2024-07-05 | 36,100.01 | 36,500.01 | 35,600.01 | 36,500.01 | 30,262.68 | 799,857 |
| 2024-07-04 | 36,500.01 | 37,300.01 | 35,500.01 | 36,100.01 | 29,931.03 | 745,771 |
| 2024-07-03 | 36,500.01 | 36,700.01 | 35,800.01 | 36,100.01 | 29,931.03 | 706,208 |
| 2024-07-02 | 35,300.01 | 36,400.01 | 35,100.01 | 36,400.01 | 30,179.77 | 815,877 |
| 2024-07-01 | 35,300.01 | 35,400.01 | 34,100.01 | 35,200.01 | 29,184.83 | 986,599 |
| 2024-06-28 | 36,800.01 | 37,100.01 | 33,900.01 | 35,500.01 | 29,433.57 | 1,744,231 |
| 2024-06-27 | 38,000.01 | 38,000.01 | 36,700.01 | 36,800.01 | 30,511.41 | 1,089,532 |
| 2024-06-26 | 38,000.01 | 38,200.01 | 37,000.01 | 38,000.01 | 31,506.35 | 697,978 |
| 2024-06-25 | 41,000.01 | 41,000.01 | 37,300.01 | 38,200.01 | 31,672.17 | 858,638 |
| 2024-06-24 | 35,000.01 | 40,000.01 | 35,000.01 | 37,300.01 | 30,925.97 | 1,766,911 |
| 2024-06-21 | 37,600.01 | 38,800.01 | 37,300.01 | 38,800.01 | 32,169.64 | 1,326,084 |
| 2024-06-20 | 37,700.01 | 38,000.01 | 36,800.01 | 37,600.01 | 31,174.71 | 950,896 |
| 2024-06-19 | 38,100.01 | 38,500.01 | 37,600.01 | 37,700.01 | 31,257.62 | 762,063 |
| 2024-06-18 | 38,100.01 | 38,600.01 | 37,900.01 | 38,100.01 | 31,589.26 | 525,776 |
| 2024-06-17 | 37,000.01 | 38,800.01 | 36,000.01 | 38,000.01 | 31,506.35 | 1,923,012 |
| 2024-06-14 | 38,100.01 | 38,900.01 | 37,000.01 | 37,000.01 | 30,677.24 | 1,203,477 |
| 2024-06-13 | 38,600.01 | 39,000.01 | 38,000.01 | 38,200.01 | 31,672.17 | 429,467 |
| 2024-06-12 | 38,600.01 | 38,600.01 | 37,800.01 | 38,600.01 | 32,003.82 | 544,886 |
| 2024-06-11 | 38,000.01 | 39,500.01 | 37,500.01 | 38,600.01 | 32,003.82 | 1,306,356 |
| 2024-06-10 | 36,700.01 | 37,600.01 | 36,300.01 | 37,600.01 | 31,174.71 | 821,526 |
| 2024-06-07 | 37,100.01 | 37,300.01 | 36,300.01 | 36,700.01 | 30,428.50 | 835,351 |
| 2024-06-06 | 37,200.01 | 38,000.01 | 36,400.01 | 37,100.01 | 30,760.15 | 989,828 |
| 2024-06-05 | 37,300.01 | 37,900.01 | 36,400.01 | 37,200.01 | 30,843.06 | 1,133,175 |
| 2024-06-04 | 36,800.01 | 38,900.01 | 36,600.01 | 37,100.01 | 30,760.15 | 1,409,800 |
| 2024-06-03 | 36,700.01 | 37,400.01 | 36,000.01 | 36,500.01 | 30,262.68 | 856,802 |
| 2024-05-31 | 35,500.01 | 37,500.01 | 35,100.01 | 36,700.01 | 30,428.50 | 1,558,576 |
| 2024-05-30 | 34,600.01 | 35,400.01 | 33,800.01 | 35,400.01 | 29,350.65 | 1,413,877 |
| 2024-05-29 | 35,400.01 | 36,400.01 | 34,500.01 | 35,300.01 | 29,267.74 | 1,207,471 |
| 2024-05-28 | 34,900.01 | 36,000.01 | 34,900.01 | 35,400.01 | 29,350.65 | 640,826 |
| 2024-05-27 | 33,800.01 | 34,900.01 | 33,100.01 | 34,900.01 | 28,936.10 | 877,748 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-29 | 1,000.0000 VND |
| 2021-06-03 | 1,000.0000 VND |
| 2020-06-17 | 700.0000 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.