VGS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-24 | 19,400.00 | 21,500.00 | 18,700.00 | 21,500.00 | 17,825.96 | 1,916,991 |
| 2023-11-23 | 22,900.00 | 23,000.00 | 20,600.00 | 20,600.00 | 17,079.76 | 2,483,805 |
| 2023-11-22 | 22,600.00 | 22,800.00 | 22,300.00 | 22,800.00 | 18,903.81 | 1,540,085 |
| 2023-11-21 | 22,000.00 | 23,400.00 | 22,000.00 | 22,700.00 | 18,820.90 | 2,281,609 |
| 2023-11-20 | 21,300.00 | 22,000.00 | 20,200.00 | 22,000.00 | 18,240.52 | 1,272,628 |
| 2023-11-17 | 22,000.00 | 22,400.00 | 21,200.00 | 21,500.00 | 17,825.96 | 2,356,475 |
| 2023-11-16 | 21,300.00 | 22,000.00 | 21,000.00 | 22,000.00 | 18,240.52 | 1,348,004 |
| 2023-11-15 | 22,200.00 | 23,200.00 | 21,200.00 | 21,400.00 | 17,743.05 | 1,794,023 |
| 2023-11-14 | 22,100.00 | 22,300.00 | 21,200.00 | 21,800.00 | 18,074.70 | 1,172,605 |
| 2023-11-13 | 21,000.00 | 22,500.00 | 21,000.00 | 21,800.00 | 18,074.70 | 2,041,923 |
| 2023-11-10 | 21,100.00 | 21,800.00 | 20,700.00 | 21,000.00 | 17,411.41 | 1,899,421 |
| 2023-11-09 | 20,500.00 | 22,000.00 | 20,500.00 | 21,100.00 | 17,494.32 | 2,354,046 |
| 2023-11-08 | 18,500.00 | 20,500.00 | 18,400.00 | 20,500.00 | 16,996.85 | 2,103,599 |
| 2023-11-07 | 19,000.00 | 19,200.00 | 18,500.00 | 18,700.00 | 15,504.44 | 1,273,480 |
| 2023-11-06 | 18,400.00 | 18,900.00 | 18,400.00 | 18,900.00 | 15,670.26 | 1,389,914 |
| 2023-11-03 | 18,300.00 | 18,500.00 | 17,500.00 | 18,400.00 | 15,255.71 | 1,748,444 |
| 2023-11-02 | 17,100.00 | 18,400.00 | 17,100.00 | 18,300.00 | 15,172.80 | 1,402,099 |
| 2023-11-01 | 16,300.00 | 16,900.00 | 16,000.00 | 16,900.00 | 14,012.04 | 748,542 |
| 2023-10-31 | 16,700.00 | 16,900.00 | 16,000.00 | 16,300.00 | 13,514.57 | 1,202,072 |
| 2023-10-30 | 17,200.00 | 17,800.00 | 16,500.00 | 16,500.00 | 13,680.39 | 836,249 |
| 2023-10-27 | 16,500.00 | 17,300.00 | 15,600.00 | 17,200.00 | 14,260.77 | 981,651 |
| 2023-10-26 | 18,100.00 | 18,100.00 | 16,300.00 | 16,300.00 | 13,514.57 | 2,314,971 |
| 2023-10-25 | 18,200.00 | 19,100.00 | 18,000.00 | 18,100.00 | 15,006.97 | 1,230,203 |
| 2023-10-24 | 18,100.00 | 18,400.00 | 17,500.00 | 18,400.00 | 15,255.71 | 828,429 |
| 2023-10-23 | 18,100.00 | 18,300.00 | 17,300.00 | 17,900.00 | 14,841.15 | 969,284 |
| 2023-10-20 | 17,300.00 | 18,200.00 | 17,000.00 | 18,100.00 | 15,006.97 | 1,242,497 |
| 2023-10-19 | 17,200.00 | 17,900.00 | 17,000.00 | 17,100.00 | 14,177.86 | 966,370 |
| 2023-10-18 | 18,700.00 | 19,000.00 | 16,900.00 | 17,200.00 | 14,260.77 | 2,217,296 |
| 2023-10-17 | 20,300.00 | 20,600.00 | 18,600.00 | 18,700.00 | 15,504.44 | 1,192,603 |
| 2023-10-16 | 20,700.00 | 21,400.00 | 20,000.00 | 20,300.00 | 16,831.02 | 1,486,294 |
| 2023-10-13 | 19,800.00 | 20,700.00 | 19,500.00 | 20,700.00 | 17,162.67 | 1,435,501 |
| 2023-10-12 | 20,000.00 | 20,400.00 | 19,500.00 | 20,200.00 | 16,748.11 | 1,288,868 |
| 2023-10-11 | 19,500.00 | 20,100.00 | 19,200.00 | 20,100.00 | 16,665.20 | 1,142,044 |
| 2023-10-10 | 19,900.00 | 20,300.00 | 19,500.00 | 19,500.00 | 16,167.73 | 1,647,034 |
| 2023-10-09 | 18,500.00 | 19,700.00 | 18,300.00 | 19,700.00 | 16,333.56 | 1,527,819 |
| 2023-10-06 | 18,000.00 | 18,500.00 | 17,400.00 | 18,500.00 | 15,338.62 | 1,060,278 |
| 2023-10-05 | 18,000.00 | 18,600.00 | 17,800.00 | 17,900.00 | 14,841.15 | 1,022,916 |
| 2023-10-04 | 17,800.00 | 18,700.00 | 16,800.00 | 18,000.00 | 14,924.06 | 1,438,463 |
| 2023-10-03 | 19,700.00 | 19,700.00 | 17,800.00 | 17,800.00 | 14,758.24 | 2,105,925 |
| 2023-10-02 | 19,400.00 | 20,400.00 | 19,400.00 | 19,700.00 | 16,333.56 | 931,594 |
| 2023-09-29 | 20,400.00 | 20,800.00 | 19,700.00 | 19,700.00 | 16,333.56 | 1,136,896 |
| 2023-09-28 | 19,900.00 | 20,700.00 | 19,100.00 | 20,200.00 | 16,748.11 | 1,448,534 |
| 2023-09-27 | 18,400.00 | 19,700.00 | 17,900.00 | 19,700.00 | 16,333.56 | 1,420,741 |
| 2023-09-26 | 20,200.00 | 20,600.00 | 18,900.00 | 18,900.00 | 15,670.26 | 2,413,426 |
| 2023-09-25 | 23,000.00 | 23,200.00 | 20,900.00 | 20,900.00 | 17,328.49 | 1,189,932 |
| 2023-09-22 | 22,000.00 | 23,900.00 | 21,000.00 | 23,200.00 | 19,235.46 | 2,593,039 |
| 2023-09-21 | 22,500.00 | 24,300.00 | 22,000.00 | 22,900.00 | 18,986.72 | 2,088,442 |
| 2023-09-20 | 22,600.00 | 22,700.00 | 21,900.00 | 22,200.00 | 18,406.34 | 921,447 |
| 2023-09-19 | 20,600.00 | 22,300.00 | 20,100.00 | 22,300.00 | 18,489.25 | 1,394,369 |
| 2023-09-18 | 20,100.00 | 21,500.00 | 20,100.00 | 20,600.00 | 17,079.76 | 1,528,141 |
| 2023-09-15 | 20,100.00 | 20,800.00 | 19,800.00 | 20,400.00 | 16,913.94 | 791,948 |
| 2023-09-14 | 20,600.00 | 20,600.00 | 19,700.00 | 20,000.00 | 16,582.29 | 1,133,816 |
| 2023-09-13 | 19,300.00 | 21,200.00 | 19,300.00 | 20,600.00 | 17,079.76 | 1,945,892 |
| 2023-09-12 | 18,200.00 | 19,300.00 | 18,200.00 | 19,300.00 | 16,001.91 | 1,157,645 |
| 2023-09-11 | 19,000.00 | 19,500.00 | 18,200.00 | 18,200.00 | 15,089.88 | 1,422,446 |
| 2023-09-08 | 18,500.00 | 19,400.00 | 18,300.00 | 19,000.00 | 15,753.18 | 1,626,063 |
| 2023-09-07 | 18,500.00 | 19,200.00 | 18,500.00 | 18,500.00 | 15,338.62 | 1,327,521 |
| 2023-09-06 | 17,000.00 | 18,500.00 | 16,700.00 | 18,500.00 | 15,338.62 | 1,944,613 |
| 2023-09-05 | 17,500.00 | 17,900.00 | 16,700.00 | 16,900.00 | 14,012.04 | 783,388 |
| 2023-08-31 | 17,800.00 | 18,500.00 | 17,800.00 | 17,900.00 | 13,491.96 | 1,245,368 |
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.