VGS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-10 | 13,300.00 | 13,300.00 | 12,700.00 | 13,000.00 | 9,798.63 | 890,760 |
| 2023-03-09 | 13,400.00 | 13,600.00 | 13,100.00 | 13,200.00 | 9,949.38 | 858,891 |
| 2023-03-08 | 13,200.00 | 13,300.00 | 13,000.00 | 13,300.00 | 10,024.75 | 498,082 |
| 2023-03-07 | 12,700.00 | 13,500.00 | 11,600.00 | 13,200.00 | 9,949.38 | 1,376,311 |
| 2023-03-06 | 12,700.00 | 13,100.00 | 12,600.00 | 12,700.00 | 9,572.50 | 194,441 |
| 2023-03-03 | 12,500.00 | 13,100.00 | 12,500.00 | 12,600.00 | 9,497.13 | 1,429,876 |
| 2023-03-02 | 12,700.00 | 12,800.00 | 12,400.00 | 12,500.00 | 9,421.76 | 225,229 |
| 2023-03-01 | 11,800.00 | 12,700.00 | 11,700.00 | 12,700.00 | 9,572.50 | 493,716 |
| 2023-02-28 | 12,300.00 | 12,400.00 | 11,800.00 | 11,800.00 | 8,894.14 | 394,451 |
| 2023-02-27 | 12,500.00 | 12,500.00 | 11,800.00 | 11,800.00 | 8,894.14 | 556,620 |
| 2023-02-24 | 12,800.00 | 13,100.00 | 12,500.00 | 12,500.00 | 9,421.76 | 505,996 |
| 2023-02-23 | 12,800.00 | 12,900.00 | 12,100.00 | 12,800.00 | 9,647.88 | 743,043 |
| 2023-02-22 | 13,000.00 | 13,500.00 | 12,700.00 | 12,800.00 | 9,647.88 | 1,519,008 |
| 2023-02-21 | 13,500.00 | 13,600.00 | 13,100.00 | 13,100.00 | 9,874.00 | 966,820 |
| 2023-02-20 | 13,000.00 | 13,300.00 | 12,900.00 | 13,300.00 | 10,024.75 | 1,014,133 |
| 2023-02-17 | 13,200.00 | 13,200.00 | 12,700.00 | 12,900.00 | 9,723.25 | 630,123 |
| 2023-02-16 | 12,800.00 | 13,200.00 | 12,500.00 | 13,100.00 | 9,874.00 | 1,163,005 |
| 2023-02-15 | 12,200.00 | 12,700.00 | 12,000.00 | 12,600.00 | 9,497.13 | 781,131 |
| 2023-02-14 | 11,600.00 | 12,200.00 | 11,600.00 | 12,100.00 | 9,120.26 | 408,360 |
| 2023-02-13 | 12,000.00 | 12,100.00 | 11,400.00 | 11,600.00 | 8,743.39 | 645,832 |
| 2023-02-10 | 12,000.00 | 12,300.00 | 11,800.00 | 12,200.00 | 9,195.63 | 488,247 |
| 2023-02-09 | 12,200.00 | 12,400.00 | 12,000.00 | 12,200.00 | 9,195.63 | 361,969 |
| 2023-02-08 | 12,000.00 | 12,500.00 | 11,300.00 | 12,200.00 | 9,195.63 | 752,456 |
| 2023-02-07 | 12,300.00 | 12,500.00 | 11,400.00 | 11,600.00 | 8,743.39 | 782,278 |
| 2023-02-06 | 13,600.00 | 13,600.00 | 12,100.00 | 12,300.00 | 9,271.01 | 544,499 |
| 2023-02-03 | 12,600.00 | 12,800.00 | 12,300.00 | 12,400.00 | 9,346.38 | 465,841 |
| 2023-02-02 | 12,700.00 | 13,000.00 | 12,300.00 | 12,400.00 | 9,346.38 | 942,095 |
| 2023-02-01 | 13,500.00 | 13,900.00 | 12,500.00 | 12,700.00 | 9,572.50 | 1,644,973 |
| 2023-01-31 | 12,500.00 | 13,500.00 | 12,500.00 | 13,500.00 | 10,175.50 | 703,344 |
| 2023-01-30 | 13,000.00 | 13,700.00 | 13,000.00 | 13,300.00 | 10,024.75 | 1,181,974 |
| 2023-01-27 | 13,200.00 | 13,500.00 | 13,000.00 | 13,000.00 | 9,798.63 | 801,089 |
| 2023-01-19 | 13,100.00 | 13,300.00 | 12,700.00 | 13,000.00 | 9,798.63 | 1,044,827 |
| 2023-01-18 | 13,500.00 | 13,700.00 | 13,100.00 | 13,200.00 | 9,949.38 | 663,122 |
| 2023-01-17 | 12,700.00 | 13,500.00 | 12,700.00 | 13,500.00 | 10,175.50 | 1,027,260 |
| 2023-01-16 | 12,300.00 | 12,800.00 | 12,100.00 | 12,600.00 | 9,497.13 | 663,037 |
| 2023-01-13 | 12,700.00 | 13,000.00 | 12,100.00 | 12,200.00 | 9,195.63 | 764,517 |
| 2023-01-12 | 12,700.00 | 12,800.00 | 12,300.00 | 12,600.00 | 9,497.13 | 580,983 |
| 2023-01-11 | 12,500.00 | 13,100.00 | 12,200.00 | 12,600.00 | 9,497.13 | 1,191,132 |
| 2023-01-10 | 11,900.00 | 12,500.00 | 11,400.00 | 12,200.00 | 9,195.63 | 1,206,026 |
| 2023-01-09 | 11,700.00 | 11,900.00 | 11,500.00 | 11,800.00 | 8,894.14 | 1,160,985 |
| 2023-01-06 | 11,800.00 | 12,000.00 | 11,400.00 | 11,400.00 | 8,592.64 | 711,324 |
| 2023-01-05 | 10,500.00 | 12,100.00 | 10,500.00 | 11,900.00 | 8,969.51 | 1,225,173 |
| 2023-01-04 | 11,600.00 | 12,200.00 | 11,400.00 | 11,600.00 | 8,743.39 | 999,384 |
| 2023-01-03 | 10,800.00 | 11,600.00 | 10,600.00 | 11,600.00 | 8,743.39 | 784,025 |
| 2022-12-30 | 10,600.00 | 10,800.00 | 10,200.00 | 10,600.00 | 7,989.65 | 828,742 |
| 2022-12-29 | 11,000.00 | 11,000.00 | 10,400.00 | 10,500.00 | 7,914.28 | 585,886 |
| 2022-12-28 | 11,000.00 | 11,100.00 | 10,800.00 | 11,000.00 | 8,291.15 | 622,213 |
| 2022-12-27 | 9,600.00 | 10,800.00 | 9,600.00 | 10,800.00 | 8,140.40 | 835,902 |
| 2022-12-26 | 11,000.00 | 11,100.00 | 9,900.00 | 9,900.00 | 7,462.03 | 1,571,007 |
| 2022-12-23 | 11,300.00 | 11,400.00 | 10,600.00 | 11,000.00 | 8,291.15 | 687,085 |
| 2022-12-22 | 11,500.00 | 11,900.00 | 10,800.00 | 11,500.00 | 8,668.02 | 710,845 |
| 2022-12-21 | 11,800.00 | 11,800.00 | 10,400.00 | 11,500.00 | 8,668.02 | 1,030,723 |
| 2022-12-20 | 12,500.00 | 12,600.00 | 11,300.00 | 11,500.00 | 8,668.02 | 2,812,863 |
| 2022-12-19 | 12,700.00 | 12,800.00 | 12,000.00 | 12,500.00 | 9,421.76 | 1,666,466 |
| 2022-12-16 | 10,700.00 | 11,700.00 | 10,500.00 | 11,700.00 | 8,818.76 | 2,696,552 |
| 2022-12-15 | 10,600.00 | 10,900.00 | 10,300.00 | 10,700.00 | 8,065.02 | 463,732 |
| 2022-12-14 | 10,600.00 | 10,900.00 | 10,500.00 | 10,600.00 | 7,989.65 | 556,431 |
| 2022-12-13 | 10,000.00 | 10,400.00 | 9,700.00 | 10,400.00 | 7,838.90 | 482,030 |
| 2022-12-12 | 10,500.00 | 11,000.00 | 9,900.00 | 10,000.00 | 7,537.41 | 913,583 |
| 2022-12-09 | 10,400.00 | 10,800.00 | 9,900.00 | 10,500.00 | 7,914.28 | 585,890 |
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.