VGS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 35,900.01 | 35,900.01 | 32,500.01 | 33,800.01 | 28,024.07 | 2,481,836 |
| 2024-05-23 | 32,900.01 | 36,400.01 | 32,900.01 | 35,900.01 | 29,765.21 | 893,504 |
| 2024-05-22 | 36,200.01 | 36,900.01 | 35,000.01 | 36,500.01 | 30,262.68 | 899,159 |
| 2024-05-21 | 35,300.01 | 36,100.01 | 33,900.01 | 36,000.01 | 29,848.12 | 1,505,421 |
| 2024-05-20 | 34,000.01 | 35,700.01 | 33,900.01 | 34,700.01 | 28,770.27 | 1,389,400 |
| 2024-05-17 | 31,700.01 | 34,000.01 | 31,300.01 | 34,000.01 | 28,189.89 | 1,412,249 |
| 2024-05-16 | 31,600.01 | 32,300.01 | 31,200.01 | 31,700.01 | 26,282.93 | 970,209 |
| 2024-05-15 | 30,100.00 | 31,800.01 | 30,000.00 | 31,400.01 | 26,034.20 | 1,519,863 |
| 2024-05-14 | 30,100.00 | 30,300.00 | 29,500.00 | 30,100.00 | 24,956.35 | 830,367 |
| 2024-05-13 | 30,200.00 | 30,900.01 | 29,200.00 | 30,100.00 | 24,956.35 | 1,373,251 |
| 2024-05-10 | 29,400.00 | 30,500.00 | 29,300.00 | 30,100.00 | 24,956.35 | 1,473,846 |
| 2024-05-09 | 29,700.00 | 30,300.00 | 29,300.00 | 29,400.00 | 24,375.97 | 1,276,212 |
| 2024-05-08 | 28,000.00 | 30,200.00 | 27,400.00 | 29,700.00 | 24,624.70 | 2,430,249 |
| 2024-05-07 | 27,200.00 | 28,900.00 | 27,200.00 | 28,000.00 | 23,215.21 | 1,933,415 |
| 2024-05-06 | 26,000.00 | 27,400.00 | 26,000.00 | 27,100.00 | 22,469.00 | 1,740,426 |
| 2024-05-03 | 24,900.00 | 26,700.00 | 24,300.00 | 25,800.00 | 21,391.15 | 2,110,531 |
| 2024-05-02 | 25,000.00 | 25,400.00 | 24,100.00 | 24,800.00 | 20,562.04 | 1,240,859 |
| 2024-04-26 | 24,500.00 | 25,400.00 | 24,300.00 | 25,200.00 | 20,893.69 | 1,316,559 |
| 2024-04-25 | 25,100.00 | 25,300.00 | 24,500.00 | 24,800.00 | 20,562.04 | 966,612 |
| 2024-04-24 | 23,500.00 | 25,300.00 | 23,500.00 | 25,100.00 | 20,810.77 | 1,423,818 |
| 2024-04-23 | 24,900.00 | 25,000.00 | 23,000.00 | 23,100.00 | 19,152.55 | 1,502,232 |
| 2024-04-22 | 24,300.00 | 25,200.00 | 24,300.00 | 24,800.00 | 20,562.04 | 1,108,125 |
| 2024-04-19 | 26,800.00 | 26,800.00 | 24,300.00 | 24,300.00 | 20,147.48 | 3,621,791 |
| 2024-04-17 | 28,400.00 | 28,900.00 | 27,000.00 | 27,000.00 | 22,386.09 | 2,016,414 |
| 2024-04-16 | 26,600.00 | 28,400.00 | 26,500.00 | 28,400.00 | 23,546.85 | 2,480,444 |
| 2024-04-15 | 27,700.00 | 29,900.00 | 26,600.00 | 26,600.00 | 22,054.45 | 3,472,579 |
| 2024-04-12 | 27,500.00 | 28,300.00 | 27,500.00 | 27,700.00 | 22,966.47 | 1,801,246 |
| 2024-04-11 | 25,600.00 | 27,500.00 | 25,500.00 | 27,300.00 | 22,634.83 | 2,471,968 |
| 2024-04-10 | 26,200.00 | 26,500.00 | 25,900.00 | 25,900.00 | 21,474.07 | 546,927 |
| 2024-04-09 | 25,500.00 | 26,300.00 | 25,500.00 | 26,100.00 | 21,639.89 | 640,044 |
| 2024-04-08 | 25,500.00 | 26,100.00 | 25,100.00 | 25,500.00 | 21,142.42 | 872,731 |
| 2024-04-05 | 26,200.00 | 26,500.00 | 25,500.00 | 25,600.00 | 21,225.33 | 1,087,870 |
| 2024-04-04 | 26,700.00 | 26,700.00 | 25,900.00 | 26,200.00 | 21,722.80 | 1,375,596 |
| 2024-04-03 | 27,600.00 | 27,700.00 | 26,500.00 | 26,700.00 | 22,137.36 | 796,394 |
| 2024-04-02 | 26,800.00 | 28,000.00 | 26,600.00 | 27,600.00 | 22,883.56 | 1,194,793 |
| 2024-04-01 | 26,700.00 | 27,000.00 | 26,400.00 | 27,000.00 | 22,386.09 | 1,043,488 |
| 2024-03-29 | 27,200.00 | 27,300.00 | 26,600.00 | 26,700.00 | 22,137.36 | 681,421 |
| 2024-03-28 | 27,600.00 | 27,800.00 | 27,000.00 | 27,200.00 | 22,551.92 | 769,005 |
| 2024-03-27 | 27,300.00 | 28,400.00 | 27,300.00 | 27,500.00 | 22,800.65 | 1,194,757 |
| 2024-03-26 | 26,800.00 | 27,400.00 | 26,500.00 | 27,200.00 | 22,551.92 | 871,740 |
| 2024-03-25 | 27,300.00 | 27,800.00 | 26,500.00 | 26,800.00 | 22,220.27 | 831,405 |
| 2024-03-22 | 26,500.00 | 27,500.00 | 26,300.00 | 27,200.00 | 22,551.92 | 1,768,630 |
| 2024-03-21 | 26,400.00 | 27,100.00 | 26,200.00 | 26,500.00 | 21,971.53 | 945,290 |
| 2024-03-20 | 26,200.00 | 26,500.00 | 25,800.00 | 26,200.00 | 21,722.80 | 654,921 |
| 2024-03-19 | 25,300.00 | 27,500.00 | 25,300.00 | 26,400.00 | 21,888.62 | 1,911,714 |
| 2024-03-18 | 27,000.00 | 27,000.00 | 24,500.00 | 25,400.00 | 21,059.51 | 2,690,683 |
| 2024-03-15 | 26,400.00 | 27,400.00 | 26,300.00 | 27,000.00 | 22,386.09 | 1,499,778 |
| 2024-03-14 | 24,200.00 | 27,600.00 | 24,200.00 | 26,400.00 | 21,888.62 | 1,585,304 |
| 2024-03-13 | 24,600.00 | 26,800.00 | 24,400.00 | 26,800.00 | 22,220.27 | 2,624,307 |
| 2024-03-12 | 24,500.00 | 25,000.00 | 24,400.00 | 24,400.00 | 20,230.39 | 1,266,683 |
| 2024-03-11 | 25,600.00 | 25,600.00 | 24,300.00 | 24,500.00 | 20,313.31 | 1,358,562 |
| 2024-03-08 | 25,600.00 | 26,300.00 | 25,200.00 | 25,300.00 | 20,976.60 | 2,174,892 |
| 2024-03-07 | 25,300.00 | 25,600.00 | 25,000.00 | 25,600.00 | 21,225.33 | 1,082,122 |
| 2024-03-06 | 25,600.00 | 25,600.00 | 24,500.00 | 25,300.00 | 20,976.60 | 1,665,504 |
| 2024-03-05 | 25,600.00 | 25,800.00 | 25,000.00 | 25,600.00 | 21,225.33 | 1,285,666 |
| 2024-03-04 | 25,000.00 | 25,900.00 | 25,000.00 | 25,500.00 | 21,142.42 | 1,760,282 |
| 2024-03-01 | 24,700.00 | 25,000.00 | 24,200.00 | 24,900.00 | 20,644.95 | 1,004,875 |
| 2024-02-29 | 24,400.00 | 25,300.00 | 24,100.00 | 24,600.00 | 20,396.22 | 1,621,164 |
| 2024-02-28 | 24,200.00 | 24,500.00 | 23,700.00 | 24,400.00 | 20,230.39 | 1,611,866 |
| 2024-02-27 | 22,400.00 | 24,600.00 | 22,400.00 | 24,000.00 | 19,898.75 | 3,571,027 |
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.