VGS historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	17,400.00	17,700.00	17,300.00	17,700.00	13,341.21	702,893
2023-08-29	17,500.00	17,700.00	17,200.00	17,300.00	13,039.71	570,866
2023-08-28	16,900.00	17,500.00	16,900.00	17,500.00	13,190.46	968,278
2023-08-25	17,100.00	17,300.00	16,800.00	16,900.00	12,738.22	635,747
2023-08-24	16,600.00	17,100.00	16,600.00	17,100.00	12,888.96	643,002
2023-08-23	16,600.00	17,100.00	16,000.00	16,600.00	12,512.09	764,904
2023-08-22	16,600.00	16,800.00	15,300.00	16,600.00	12,512.09	1,071,547
2023-08-21	17,000.00	17,200.00	16,300.00	16,600.00	12,512.09	788,644
2023-08-18	18,800.00	18,800.00	17,000.00	17,000.00	12,813.59	1,918,400
2023-08-17	19,100.00	19,500.01	18,800.00	18,800.00	14,170.32	1,239,633
2023-08-16	19,400.01	19,400.01	18,900.00	19,100.00	14,396.44	636,951
2023-08-15	19,700.01	19,700.01	18,900.00	19,400.01	14,622.57	1,202,259
2023-08-14	19,200.00	20,000.01	19,200.00	19,500.01	14,697.94	1,657,125
2023-08-11	18,400.00	19,300.01	17,900.00	19,100.00	14,396.44	1,434,397
2023-08-10	18,800.00	19,000.00	18,300.00	18,400.00	13,868.83	774,404
2023-08-09	18,300.00	18,800.00	18,100.00	18,700.00	14,094.95	1,374,059
2023-08-08	18,200.00	18,600.00	18,200.00	18,300.00	13,793.45	838,988
2023-08-07	18,500.00	18,500.00	18,100.00	18,300.00	13,793.45	569,843
2023-08-04	17,800.00	18,200.00	17,700.00	18,200.00	13,718.08	605,036
2023-08-03	17,500.00	18,300.00	17,500.00	17,800.00	13,416.58	1,019,375
2023-08-02	18,000.00	18,300.00	17,800.00	18,200.00	13,718.08	583,045
2023-08-01	17,000.00	18,600.00	17,000.00	18,000.00	13,567.33	624,848
2023-07-31	19,000.00	19,100.00	18,200.00	18,400.00	13,868.83	1,706,108
2023-07-28	19,000.00	19,300.01	18,900.00	19,000.00	14,321.07	738,389
2023-07-27	19,100.00	19,300.01	18,700.00	19,000.00	14,321.07	950,703
2023-07-26	19,100.00	19,500.01	19,000.00	19,200.00	14,471.82	990,053
2023-07-25	19,500.01	19,700.01	19,100.00	19,100.00	14,396.44	914,119
2023-07-24	19,800.01	19,800.01	19,200.00	19,300.01	14,547.19	690,562
2023-07-21	19,400.01	19,600.01	19,200.00	19,500.01	14,697.94	778,326
2023-07-20	18,800.00	19,400.01	18,700.00	19,400.01	14,622.57	827,986
2023-07-19	19,100.00	19,300.01	18,800.00	18,800.00	14,170.32	1,056,053
2023-07-18	19,200.00	19,500.01	19,000.00	19,100.00	14,396.44	767,236
2023-07-17	19,200.00	19,700.01	19,000.00	19,200.00	14,471.82	948,084
2023-07-14	18,500.00	19,500.01	18,500.00	19,400.01	14,622.57	1,784,098
2023-07-13	18,300.00	18,800.00	18,300.00	18,700.00	14,094.95	926,409
2023-07-12	17,800.00	18,700.00	17,800.00	18,300.00	13,793.45	732,734
2023-07-11	18,900.00	18,900.00	18,400.00	18,400.00	13,868.83	1,096,915
2023-07-10	18,700.00	19,100.00	18,400.00	18,800.00	14,170.32	1,232,638
2023-07-07	17,700.00	18,700.00	17,600.00	18,600.00	14,019.57	1,418,066
2023-07-06	18,000.00	18,500.00	17,800.00	17,800.00	13,416.58	798,731
2023-07-05	18,100.00	18,600.00	18,100.00	18,400.00	13,868.83	1,069,254
2023-07-04	17,500.00	18,200.00	17,500.00	18,100.00	13,642.70	759,329
2023-07-03	17,500.00	17,900.00	17,400.00	17,500.00	13,190.46	546,156
2023-06-30	18,000.00	18,200.00	17,500.00	17,600.00	13,265.83	752,807
2023-06-29	18,000.00	18,400.00	18,000.00	18,000.00	13,567.33	792,891
2023-06-28	19,000.00	19,000.00	18,200.00	18,300.00	13,793.45	1,117,154
2023-06-27	18,000.00	19,000.00	18,000.00	18,700.00	14,094.95	1,016,927
2023-06-26	18,500.00	19,100.00	17,800.00	18,700.00	14,094.95	1,285,714
2023-06-23	18,600.00	19,200.00	18,500.00	19,000.00	14,321.07	1,263,307
2023-06-22	18,300.00	18,800.00	18,300.00	18,600.00	14,019.57	1,102,003
2023-06-21	18,200.00	18,600.00	17,900.00	18,500.00	13,944.20	1,321,744
2023-06-20	17,200.00	18,000.00	17,200.00	18,000.00	13,567.33	1,226,594
2023-06-19	17,200.00	17,700.00	17,200.00	17,200.00	12,964.34	772,666
2023-06-16	17,400.00	18,000.00	17,300.00	17,400.00	13,115.09	939,496
2023-06-15	17,100.00	17,600.00	17,000.00	17,400.00	13,115.09	870,093
2023-06-14	17,800.00	18,300.00	17,200.00	17,300.00	13,039.71	1,152,250
2023-06-13	17,600.00	18,700.00	17,600.00	18,100.00	13,642.70	1,985,081
2023-06-12	18,000.00	18,500.00	17,300.00	17,800.00	13,416.58	1,553,770
2023-06-09	17,000.00	18,300.00	17,000.00	18,300.00	13,793.45	1,826,259
2023-06-08	18,200.00	18,400.00	17,200.00	17,200.00	12,964.34	1,097,292

← NewerPage 14 of 21 · 1,246 trading daysOlder →

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.