VGS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-07	16,100.00	17,700.00	16,000.00	17,700.00	13,341.21	2,930,612
2023-06-06	16,000.00	16,400.00	16,000.00	16,100.00	12,135.22	891,141
2023-06-05	16,000.00	16,600.00	16,000.00	16,300.00	12,285.97	1,034,455
2023-06-02	15,500.00	16,700.00	15,500.00	16,000.00	12,059.85	1,260,540
2023-06-01	16,000.00	16,700.00	15,900.00	16,300.00	12,285.97	1,131,555
2023-05-31	16,400.00	16,800.00	16,100.00	16,500.00	12,436.72	1,169,039
2023-05-30	16,200.00	16,400.00	15,900.00	16,300.00	12,285.97	1,269,688
2023-05-29	16,500.00	16,500.00	15,700.00	16,200.00	12,210.60	1,311,814
2023-05-26	15,300.00	16,300.00	15,200.00	16,000.00	12,059.85	2,102,744
2023-05-25	15,100.00	15,600.00	14,900.00	15,300.00	11,532.23	1,007,142
2023-05-24	15,400.00	15,400.00	15,000.00	15,000.00	11,306.11	1,458,160
2023-05-23	15,700.00	15,800.00	15,000.00	15,200.00	11,456.86	1,527,819
2023-05-22	15,600.00	15,800.00	15,200.00	15,700.00	11,833.73	1,555,334
2023-05-19	14,500.00	15,800.00	14,400.00	15,200.00	11,456.86	2,168,115
2023-05-18	14,600.00	14,800.00	14,500.00	14,500.00	10,929.24	735,328
2023-05-17	15,000.00	15,200.00	14,500.00	14,600.00	11,004.61	1,003,066
2023-05-16	14,400.00	15,100.00	14,400.00	15,000.00	11,306.11	1,165,215
2023-05-15	15,200.00	15,200.00	14,500.00	14,500.00	10,929.24	1,082,771
2023-05-12	14,700.00	15,300.00	14,500.00	15,000.00	11,306.11	1,751,117
2023-05-11	13,800.00	14,700.00	13,600.00	14,600.00	11,004.61	2,284,996
2023-05-10	13,300.00	13,900.00	13,100.00	13,800.00	10,401.62	2,106,903
2023-05-09	12,700.00	13,200.00	12,700.00	13,200.00	9,949.38	1,392,889
2023-05-08	12,600.00	12,700.00	12,500.00	12,700.00	9,572.50	375,542
2023-05-05	12,400.00	12,600.00	12,300.00	12,500.00	9,421.76	318,406
2023-05-04	12,400.00	12,500.00	12,300.00	12,400.00	9,346.38	306,721
2023-04-28	12,500.00	12,500.00	12,300.00	12,500.00	9,421.76	426,681
2023-04-27	12,600.00	12,800.00	12,400.00	12,400.00	9,346.38	276,599
2023-04-26	12,200.00	12,700.00	12,100.00	12,700.00	9,572.50	671,524
2023-04-25	12,100.00	12,500.00	12,000.00	12,300.00	9,271.01	588,168
2023-04-24	12,400.00	12,400.00	12,000.00	12,100.00	9,120.26	474,581
2023-04-21	12,200.00	12,400.00	12,000.00	12,400.00	9,346.38	467,036
2023-04-20	12,500.00	12,500.00	12,200.00	12,200.00	9,195.63	689,124
2023-04-19	12,800.00	12,800.00	12,500.00	12,500.00	9,421.76	731,832
2023-04-18	12,900.00	12,900.00	12,500.00	12,800.00	9,647.88	505,339
2023-04-17	12,700.00	12,900.00	12,500.00	12,800.00	9,647.88	519,033
2023-04-14	12,900.00	13,100.00	12,700.00	12,700.00	9,572.50	743,723
2023-04-13	12,800.00	12,900.00	12,500.00	12,900.00	9,723.25	611,925
2023-04-12	13,100.00	13,100.00	12,800.00	12,900.00	9,723.25	541,722
2023-04-11	12,800.00	13,100.00	12,700.00	13,000.00	9,798.63	737,314
2023-04-10	13,400.00	13,500.00	12,800.00	12,800.00	9,647.88	1,245,003
2023-04-07	13,600.00	13,600.00	13,000.00	13,400.00	10,100.12	844,643
2023-04-06	13,500.00	13,900.00	13,400.00	13,500.00	10,175.50	2,259,725
2023-04-05	13,200.00	13,400.00	13,100.00	13,400.00	10,100.12	991,568
2023-04-04	12,700.00	13,300.00	12,700.00	13,300.00	10,024.75	2,367,535
2023-04-03	12,700.00	12,800.00	12,400.00	12,600.00	9,497.13	486,171
2023-03-31	12,700.00	12,700.00	12,200.00	12,600.00	9,497.13	637,544
2023-03-30	12,900.00	13,000.00	12,500.00	12,700.00	9,572.50	640,567
2023-03-29	12,600.00	13,000.00	12,400.00	12,800.00	9,647.88	793,289
2023-03-28	12,600.00	12,700.00	12,400.00	12,600.00	9,497.13	373,169
2023-03-27	12,400.00	12,700.00	12,300.00	12,400.00	9,346.38	406,125
2023-03-24	12,500.00	12,600.00	12,400.00	12,400.00	9,346.38	293,333
2023-03-23	12,400.00	12,600.00	12,100.00	12,500.00	9,421.76	280,577
2023-03-22	12,500.00	12,600.00	12,300.00	12,500.00	9,421.76	179,968
2023-03-21	12,100.00	12,500.00	12,100.00	12,400.00	9,346.38	562,723
2023-03-20	12,400.00	12,700.00	12,100.00	12,300.00	9,271.01	509,872
2023-03-17	12,600.00	12,800.00	12,500.00	12,500.00	9,421.76	270,655
2023-03-16	13,600.00	13,600.00	12,500.00	12,600.00	9,497.13	482,726
2023-03-15	12,600.00	13,000.00	12,600.00	13,000.00	9,798.63	665,255
2023-03-14	12,800.00	12,800.00	11,900.00	12,400.00	9,346.38	1,266,063
2023-03-13	12,900.00	13,000.00	12,600.00	12,700.00	9,572.50	845,145

← NewerPage 15 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.