VGS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-08 | 9,000.00 | 10,400.00 | 9,000.00 | 10,300.00 | 7,763.53 | 714,730 |
| 2022-12-07 | 10,200.00 | 10,300.00 | 9,500.00 | 9,500.00 | 7,160.54 | 1,393,858 |
| 2022-12-06 | 11,600.00 | 11,600.00 | 10,500.00 | 10,500.00 | 7,914.28 | 1,399,190 |
| 2022-12-05 | 11,600.00 | 11,800.00 | 11,300.00 | 11,600.00 | 8,743.39 | 861,217 |
| 2022-12-02 | 10,800.00 | 11,300.00 | 10,300.00 | 11,200.00 | 8,441.89 | 933,280 |
| 2022-12-01 | 10,900.00 | 11,600.00 | 10,700.00 | 10,800.00 | 8,140.40 | 1,175,119 |
| 2022-11-30 | 10,500.00 | 10,700.00 | 10,000.00 | 10,600.00 | 7,989.65 | 865,389 |
| 2022-11-29 | 10,500.00 | 11,000.00 | 9,200.00 | 10,400.00 | 7,838.90 | 988,948 |
| 2022-11-28 | 9,500.00 | 10,200.00 | 9,500.00 | 10,200.00 | 7,688.15 | 1,032,478 |
| 2022-11-25 | 8,700.00 | 9,300.00 | 8,500.00 | 9,300.00 | 7,009.79 | 1,176,169 |
| 2022-11-24 | 7,600.00 | 8,600.00 | 7,400.00 | 8,500.00 | 6,406.79 | 582,003 |
| 2022-11-23 | 8,800.00 | 8,800.00 | 7,900.00 | 7,900.00 | 5,954.55 | 462,092 |
| 2022-11-22 | 9,600.00 | 9,600.00 | 8,400.00 | 8,400.00 | 6,331.42 | 1,176,752 |
| 2022-11-21 | 8,800.00 | 9,000.00 | 8,400.00 | 9,000.00 | 6,783.66 | 936,498 |
| 2022-11-18 | 6,800.00 | 8,200.00 | 6,800.00 | 8,200.00 | 6,180.67 | 1,300,179 |
| 2022-11-17 | 6,300.00 | 7,500.00 | 6,300.00 | 7,500.00 | 5,653.05 | 583,006 |
| 2022-11-16 | 5,900.00 | 6,900.00 | 5,800.00 | 6,900.00 | 5,200.81 | 1,543,722 |
| 2022-11-15 | 6,800.00 | 7,000.00 | 6,300.00 | 6,300.00 | 4,748.57 | 1,390,054 |
| 2022-11-14 | 7,000.00 | 7,000.00 | 6,500.00 | 6,900.00 | 5,200.81 | 412,863 |
| 2022-11-11 | 6,300.00 | 7,100.00 | 6,300.00 | 7,000.00 | 5,276.18 | 688,657 |
| 2022-11-10 | 6,900.00 | 7,500.00 | 6,900.00 | 6,900.00 | 5,200.81 | 622,357 |
| 2022-11-09 | 7,200.00 | 8,200.00 | 7,200.00 | 7,600.00 | 5,728.43 | 334,331 |
| 2022-11-08 | 7,600.00 | 8,200.00 | 7,500.00 | 7,900.00 | 5,954.55 | 450,623 |
| 2022-11-07 | 9,200.00 | 9,200.00 | 8,200.00 | 8,200.00 | 6,180.67 | 505,141 |
| 2022-11-04 | 9,800.00 | 10,000.00 | 9,100.00 | 9,100.00 | 6,859.04 | 498,601 |
| 2022-11-03 | 10,400.00 | 10,400.00 | 9,800.00 | 10,000.00 | 7,537.41 | 177,819 |
| 2022-11-02 | 10,000.00 | 10,600.00 | 10,000.00 | 10,300.00 | 7,763.53 | 632,301 |
| 2022-11-01 | 9,800.00 | 10,300.00 | 9,500.00 | 10,000.00 | 7,537.41 | 365,302 |
| 2022-10-31 | 10,800.00 | 10,800.00 | 9,800.00 | 9,800.00 | 7,386.66 | 803,553 |
| 2022-10-28 | 11,300.00 | 11,500.00 | 10,800.00 | 10,800.00 | 8,140.40 | 317,828 |
| 2022-10-27 | 9,500.00 | 11,400.00 | 9,500.00 | 11,300.00 | 8,517.27 | 290,324 |
| 2022-10-26 | 11,200.00 | 11,200.00 | 10,500.00 | 10,500.00 | 7,914.28 | 110,865 |
| 2022-10-25 | 11,200.00 | 12,400.00 | 10,600.00 | 11,200.00 | 8,441.89 | 778,753 |
| 2022-10-24 | 13,000.00 | 13,400.00 | 11,700.00 | 11,700.00 | 8,818.76 | 345,105 |
| 2022-10-21 | 14,400.00 | 14,400.00 | 12,900.00 | 12,900.00 | 9,723.25 | 804,364 |
| 2022-10-20 | 14,200.00 | 14,400.00 | 14,100.00 | 14,300.00 | 10,778.49 | 151,272 |
| 2022-10-19 | 14,300.00 | 14,500.00 | 13,900.00 | 14,200.00 | 10,703.12 | 96,037 |
| 2022-10-18 | 14,100.00 | 14,600.00 | 14,000.00 | 14,300.00 | 10,778.49 | 311,680 |
| 2022-10-17 | 14,000.00 | 14,300.00 | 13,500.00 | 14,100.00 | 10,627.74 | 255,551 |
| 2022-10-14 | 13,100.00 | 15,300.00 | 13,100.00 | 14,300.00 | 10,778.49 | 424,595 |
| 2022-10-13 | 14,600.00 | 14,600.00 | 14,000.00 | 14,500.00 | 10,929.24 | 259,993 |
| 2022-10-12 | 13,500.00 | 14,600.00 | 13,300.00 | 14,300.00 | 10,778.49 | 471,688 |
| 2022-10-11 | 14,900.00 | 14,900.00 | 13,300.00 | 13,300.00 | 10,024.75 | 504,104 |
| 2022-10-10 | 13,600.00 | 15,100.00 | 13,000.00 | 14,700.00 | 11,079.99 | 375,403 |
| 2022-10-07 | 15,100.00 | 15,100.00 | 13,500.00 | 14,000.00 | 10,552.37 | 459,245 |
| 2022-10-06 | 16,000.00 | 16,100.00 | 14,300.00 | 14,900.00 | 11,230.73 | 505,835 |
| 2022-10-05 | 15,500.00 | 15,800.00 | 15,000.00 | 15,800.00 | 11,909.10 | 358,685 |
| 2022-10-04 | 16,300.00 | 16,300.00 | 14,600.00 | 14,800.00 | 11,155.36 | 408,591 |
| 2022-10-03 | 16,500.00 | 16,900.00 | 14,900.00 | 14,900.00 | 11,230.73 | 355,679 |
| 2022-09-30 | 16,300.00 | 16,900.00 | 15,000.00 | 16,500.00 | 12,436.72 | 534,685 |
| 2022-09-29 | 17,300.00 | 17,500.00 | 16,300.00 | 16,300.00 | 12,285.97 | 383,260 |
| 2022-09-28 | 17,000.00 | 17,200.00 | 16,400.00 | 16,800.00 | 12,662.84 | 453,941 |
| 2022-09-27 | 16,600.00 | 17,500.00 | 16,600.00 | 17,000.00 | 12,813.59 | 459,852 |
| 2022-09-26 | 18,200.00 | 18,200.00 | 16,700.00 | 16,800.00 | 12,662.84 | 716,642 |
| 2022-09-23 | 18,600.00 | 19,100.00 | 18,500.00 | 18,500.00 | 13,944.20 | 453,398 |
| 2022-09-22 | 18,000.00 | 19,000.00 | 17,900.00 | 18,900.00 | 14,245.70 | 506,572 |
| 2022-09-21 | 18,000.00 | 18,800.00 | 17,000.00 | 18,500.00 | 13,944.20 | 411,926 |
| 2022-09-20 | 18,000.00 | 18,500.00 | 17,300.00 | 18,500.00 | 13,944.20 | 684,677 |
| 2022-09-19 | 19,700.01 | 20,200.01 | 17,800.00 | 18,000.00 | 13,567.33 | 1,416,594 |
| 2022-09-16 | 21,600.01 | 21,600.01 | 19,700.01 | 19,700.01 | 14,848.69 | 953,665 |
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.