VGS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-26 | 22,000.00 | 22,500.00 | 21,900.00 | 22,400.00 | 18,572.17 | 901,430 |
| 2024-02-23 | 22,600.00 | 22,700.00 | 22,000.00 | 22,000.00 | 18,240.52 | 1,576,356 |
| 2024-02-22 | 23,000.00 | 23,100.00 | 22,500.00 | 22,600.00 | 18,737.99 | 1,192,206 |
| 2024-02-21 | 23,300.00 | 23,400.00 | 23,000.00 | 23,000.00 | 19,069.63 | 1,028,731 |
| 2024-02-20 | 23,300.00 | 23,400.00 | 23,000.00 | 23,300.00 | 19,318.37 | 968,643 |
| 2024-02-19 | 23,000.00 | 23,500.00 | 22,700.00 | 23,300.00 | 19,318.37 | 2,280,284 |
| 2024-02-16 | 23,200.00 | 23,300.00 | 22,900.00 | 23,000.00 | 19,069.63 | 764,088 |
| 2024-02-15 | 22,700.00 | 23,500.00 | 22,500.00 | 23,100.00 | 19,152.55 | 2,221,974 |
| 2024-02-07 | 22,400.00 | 22,700.00 | 22,300.00 | 22,600.00 | 18,737.99 | 784,305 |
| 2024-02-06 | 22,000.00 | 22,600.00 | 21,900.00 | 22,400.00 | 18,572.17 | 904,450 |
| 2024-02-05 | 22,000.00 | 22,200.00 | 21,900.00 | 21,900.00 | 18,157.61 | 341,684 |
| 2024-02-02 | 22,000.00 | 22,300.00 | 21,900.00 | 22,000.00 | 18,240.52 | 610,726 |
| 2024-02-01 | 21,800.00 | 22,100.00 | 21,600.00 | 22,000.00 | 18,240.52 | 628,430 |
| 2024-01-31 | 22,300.00 | 22,500.00 | 21,700.00 | 21,800.00 | 18,074.70 | 799,195 |
| 2024-01-30 | 22,300.00 | 22,700.00 | 21,900.00 | 22,300.00 | 18,489.25 | 527,945 |
| 2024-01-29 | 22,800.00 | 22,800.00 | 22,000.00 | 22,000.00 | 18,240.52 | 965,444 |
| 2024-01-26 | 22,800.00 | 22,900.00 | 22,600.00 | 22,600.00 | 18,737.99 | 524,521 |
| 2024-01-25 | 22,500.00 | 22,900.00 | 22,400.00 | 22,600.00 | 18,737.99 | 557,215 |
| 2024-01-24 | 22,600.00 | 22,900.00 | 22,500.00 | 22,500.00 | 18,655.08 | 464,156 |
| 2024-01-23 | 23,000.00 | 23,100.00 | 22,600.00 | 22,700.00 | 18,820.90 | 294,699 |
| 2024-01-22 | 22,300.00 | 23,000.00 | 22,300.00 | 22,900.00 | 18,986.72 | 1,569,235 |
| 2024-01-19 | 22,400.00 | 22,500.00 | 21,900.00 | 22,300.00 | 18,489.25 | 545,350 |
| 2024-01-18 | 22,100.00 | 22,600.00 | 21,900.00 | 22,400.00 | 18,572.17 | 716,978 |
| 2024-01-17 | 21,800.00 | 22,600.00 | 21,800.00 | 22,100.00 | 18,323.43 | 715,990 |
| 2024-01-16 | 21,000.00 | 22,500.00 | 21,000.00 | 22,500.00 | 18,655.08 | 1,148,255 |
| 2024-01-15 | 21,700.00 | 21,900.00 | 21,100.00 | 21,100.00 | 17,494.32 | 582,399 |
| 2024-01-12 | 22,100.00 | 22,200.00 | 21,600.00 | 21,600.00 | 17,908.87 | 1,002,362 |
| 2024-01-11 | 22,000.00 | 22,500.00 | 21,900.00 | 22,100.00 | 18,323.43 | 927,074 |
| 2024-01-10 | 22,400.00 | 22,500.00 | 21,900.00 | 22,000.00 | 18,240.52 | 1,199,257 |
| 2024-01-09 | 23,100.00 | 23,100.00 | 22,400.00 | 22,500.00 | 18,655.08 | 1,089,689 |
| 2024-01-08 | 22,900.00 | 23,300.00 | 22,900.00 | 23,000.00 | 19,069.63 | 680,505 |
| 2024-01-05 | 23,000.00 | 23,100.00 | 22,800.00 | 22,800.00 | 18,903.81 | 776,512 |
| 2024-01-04 | 23,200.00 | 23,400.00 | 23,000.00 | 23,000.00 | 19,069.63 | 942,148 |
| 2024-01-03 | 22,700.00 | 23,200.00 | 22,500.00 | 23,200.00 | 19,235.46 | 746,221 |
| 2024-01-02 | 23,300.00 | 23,400.00 | 22,700.00 | 22,700.00 | 18,820.90 | 1,098,516 |
| 2023-12-29 | 23,300.00 | 23,400.00 | 23,100.00 | 23,100.00 | 19,152.55 | 574,225 |
| 2023-12-28 | 23,200.00 | 23,700.00 | 23,000.00 | 23,200.00 | 19,235.46 | 803,253 |
| 2023-12-27 | 23,400.00 | 23,800.00 | 23,300.00 | 23,300.00 | 19,318.37 | 854,759 |
| 2023-12-26 | 23,200.00 | 23,500.00 | 22,900.00 | 23,400.00 | 19,401.28 | 741,944 |
| 2023-12-25 | 23,100.00 | 23,700.00 | 22,800.00 | 23,000.00 | 19,069.63 | 1,237,429 |
| 2023-12-22 | 23,200.00 | 23,400.00 | 22,500.00 | 22,800.00 | 18,903.81 | 815,856 |
| 2023-12-21 | 22,800.00 | 23,500.00 | 22,700.00 | 23,200.00 | 19,235.46 | 718,125 |
| 2023-12-20 | 23,100.00 | 23,300.00 | 22,700.00 | 22,900.00 | 18,986.72 | 390,885 |
| 2023-12-19 | 22,300.00 | 23,100.00 | 22,100.00 | 23,000.00 | 19,069.63 | 1,048,039 |
| 2023-12-18 | 22,200.00 | 22,600.00 | 21,900.00 | 22,300.00 | 18,489.25 | 606,634 |
| 2023-12-15 | 21,100.00 | 22,500.00 | 21,000.00 | 22,100.00 | 18,323.43 | 724,959 |
| 2023-12-14 | 22,200.00 | 22,700.00 | 21,700.00 | 22,000.00 | 18,240.52 | 1,006,883 |
| 2023-12-13 | 23,000.00 | 23,100.00 | 22,100.00 | 22,100.00 | 18,323.43 | 1,264,577 |
| 2023-12-12 | 23,000.00 | 23,300.00 | 22,800.00 | 22,900.00 | 18,986.72 | 784,699 |
| 2023-12-11 | 23,100.00 | 23,300.00 | 22,500.00 | 22,700.00 | 18,820.90 | 805,387 |
| 2023-12-08 | 23,400.00 | 24,500.00 | 22,800.00 | 23,000.00 | 19,069.63 | 1,913,976 |
| 2023-12-07 | 23,900.00 | 23,900.00 | 22,200.00 | 23,400.00 | 19,401.28 | 2,520,697 |
| 2023-12-06 | 23,500.00 | 23,900.00 | 23,200.00 | 23,800.00 | 19,732.93 | 792,769 |
| 2023-12-05 | 23,800.00 | 23,800.00 | 23,400.00 | 23,500.00 | 19,484.19 | 1,018,116 |
| 2023-12-04 | 22,800.00 | 24,400.00 | 22,600.00 | 23,800.00 | 19,732.93 | 2,148,532 |
| 2023-12-01 | 22,200.00 | 22,700.00 | 21,900.00 | 22,600.00 | 18,737.99 | 1,043,120 |
| 2023-11-30 | 23,000.00 | 23,200.00 | 22,200.00 | 22,200.00 | 18,406.34 | 1,426,674 |
| 2023-11-29 | 22,600.00 | 23,000.00 | 22,300.00 | 22,600.00 | 18,737.99 | 1,450,936 |
| 2023-11-28 | 20,800.00 | 22,800.00 | 20,800.00 | 22,600.00 | 18,737.99 | 2,300,245 |
| 2023-11-27 | 21,500.00 | 21,900.00 | 21,100.00 | 21,300.00 | 17,660.14 | 938,092 |
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.