VGS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-15 | 21,400.01 | 21,900.01 | 21,100.01 | 21,700.01 | 16,356.17 | 592,613 |
| 2022-09-14 | 19,500.01 | 21,400.01 | 19,400.01 | 21,300.01 | 16,054.67 | 1,003,201 |
| 2022-09-13 | 21,500.01 | 21,800.01 | 20,800.01 | 21,400.01 | 16,130.05 | 793,560 |
| 2022-09-12 | 20,900.01 | 22,300.01 | 20,800.01 | 21,500.01 | 16,205.42 | 843,020 |
| 2022-09-09 | 19,000.00 | 20,600.01 | 19,000.00 | 20,600.01 | 15,527.06 | 1,825,150 |
| 2022-09-08 | 18,800.00 | 19,400.01 | 18,500.00 | 19,000.00 | 14,321.07 | 611,622 |
| 2022-09-07 | 18,500.00 | 19,400.01 | 18,500.00 | 18,800.00 | 14,170.32 | 1,015,892 |
| 2022-09-06 | 19,000.00 | 20,000.01 | 18,500.00 | 18,500.00 | 13,944.20 | 535,450 |
| 2022-09-05 | 17,400.00 | 19,100.00 | 17,400.00 | 19,000.00 | 14,321.07 | 895,075 |
| 2022-08-31 | 17,100.00 | 17,700.00 | 17,000.00 | 17,400.00 | 13,115.09 | 183,990 |
| 2022-08-30 | 17,700.00 | 17,800.00 | 17,200.00 | 17,300.00 | 13,039.71 | 145,771 |
| 2022-08-29 | 17,700.00 | 17,700.00 | 16,800.00 | 17,300.00 | 13,039.71 | 261,236 |
| 2022-08-26 | 18,200.00 | 18,500.00 | 17,800.00 | 17,800.00 | 13,416.58 | 163,513 |
| 2022-08-25 | 17,600.00 | 18,300.00 | 17,500.00 | 18,200.00 | 13,718.08 | 464,901 |
| 2022-08-24 | 17,800.00 | 17,800.00 | 17,600.00 | 17,600.00 | 13,265.83 | 131,624 |
| 2022-08-23 | 17,100.00 | 17,600.00 | 17,100.00 | 17,500.00 | 13,190.46 | 132,259 |
| 2022-08-22 | 17,100.00 | 17,600.00 | 17,100.00 | 17,300.00 | 13,039.71 | 174,038 |
| 2022-08-19 | 17,900.00 | 18,000.00 | 17,200.00 | 17,300.00 | 13,039.71 | 397,793 |
| 2022-08-18 | 18,200.00 | 18,200.00 | 17,800.00 | 17,900.00 | 13,491.96 | 224,243 |
| 2022-08-17 | 18,500.00 | 18,600.00 | 18,000.00 | 18,100.00 | 13,642.70 | 261,342 |
| 2022-08-16 | 18,200.00 | 18,900.00 | 18,200.00 | 18,500.00 | 13,944.20 | 268,133 |
| 2022-08-15 | 18,500.00 | 19,100.00 | 18,300.00 | 18,300.00 | 13,793.45 | 292,513 |
| 2022-08-12 | 17,800.00 | 18,800.00 | 17,500.00 | 18,400.00 | 13,868.83 | 466,670 |
| 2022-08-11 | 18,300.00 | 18,500.00 | 17,700.00 | 17,800.00 | 13,416.58 | 245,786 |
| 2022-08-10 | 18,200.00 | 18,300.00 | 18,000.00 | 18,200.00 | 13,718.08 | 139,463 |
| 2022-08-09 | 18,200.00 | 18,800.00 | 18,200.00 | 18,300.00 | 13,793.45 | 330,965 |
| 2022-08-08 | 18,200.00 | 18,500.00 | 17,800.00 | 18,200.00 | 13,718.08 | 276,247 |
| 2022-08-05 | 17,800.00 | 18,000.00 | 17,400.00 | 18,000.00 | 13,567.33 | 180,284 |
| 2022-08-04 | 18,300.00 | 18,700.00 | 17,600.00 | 17,900.00 | 13,491.96 | 294,502 |
| 2022-08-03 | 17,000.00 | 18,500.00 | 16,900.00 | 18,300.00 | 13,793.45 | 445,205 |
| 2022-08-02 | 17,100.00 | 17,400.00 | 17,000.00 | 17,200.00 | 12,964.34 | 218,818 |
| 2022-08-01 | 16,600.00 | 17,400.00 | 16,600.00 | 17,100.00 | 12,888.96 | 343,543 |
| 2022-07-29 | 16,300.00 | 16,600.00 | 16,200.00 | 16,500.00 | 12,436.72 | 219,415 |
| 2022-07-28 | 16,000.00 | 16,400.00 | 15,900.00 | 16,300.00 | 12,285.97 | 250,048 |
| 2022-07-27 | 16,000.00 | 16,200.00 | 15,600.00 | 15,800.00 | 11,909.10 | 53,283 |
| 2022-07-26 | 15,100.00 | 16,200.00 | 15,100.00 | 15,800.00 | 11,909.10 | 212,555 |
| 2022-07-25 | 17,200.00 | 17,200.00 | 15,500.00 | 16,100.00 | 12,135.22 | 416,216 |
| 2022-07-22 | 17,300.00 | 17,500.00 | 17,100.00 | 17,200.00 | 12,964.34 | 94,995 |
| 2022-07-21 | 17,800.00 | 18,000.00 | 17,200.00 | 17,200.00 | 12,964.34 | 193,561 |
| 2022-07-20 | 18,300.00 | 19,800.00 | 18,200.00 | 19,400.00 | 12,715.27 | 1,069,894 |
| 2022-07-19 | 18,400.00 | 18,400.00 | 17,900.00 | 18,000.00 | 11,797.68 | 182,634 |
| 2022-07-18 | 19,200.00 | 19,200.00 | 18,300.00 | 18,300.00 | 11,994.30 | 191,990 |
| 2022-07-15 | 17,900.00 | 19,100.00 | 17,900.00 | 18,600.00 | 12,190.93 | 448,078 |
| 2022-07-14 | 17,400.00 | 17,900.00 | 16,900.00 | 17,900.00 | 11,732.13 | 187,018 |
| 2022-07-13 | 17,400.00 | 18,200.00 | 17,400.00 | 17,500.00 | 11,469.96 | 239,913 |
| 2022-07-12 | 17,200.00 | 17,800.00 | 16,800.00 | 17,600.00 | 11,535.50 | 140,117 |
| 2022-07-11 | 16,800.00 | 17,500.00 | 16,800.00 | 17,100.00 | 11,207.79 | 239,178 |
| 2022-07-08 | 16,400.00 | 16,900.00 | 16,000.00 | 16,900.00 | 11,076.71 | 293,384 |
| 2022-07-07 | 16,600.00 | 16,600.00 | 15,500.00 | 16,000.00 | 10,486.82 | 118,498 |
| 2022-07-06 | 16,800.00 | 17,100.00 | 16,000.00 | 16,000.00 | 10,486.82 | 129,175 |
| 2022-07-05 | 17,400.00 | 17,900.00 | 16,600.00 | 16,600.00 | 10,880.08 | 158,250 |
| 2022-07-04 | 17,700.00 | 18,000.00 | 17,100.00 | 17,500.00 | 11,469.96 | 78,606 |
| 2022-07-01 | 17,000.00 | 17,600.00 | 16,300.00 | 17,600.00 | 11,535.50 | 320,998 |
| 2022-06-30 | 18,100.00 | 18,300.00 | 17,200.00 | 17,200.00 | 11,273.33 | 177,963 |
| 2022-06-29 | 17,100.00 | 18,300.00 | 17,000.00 | 18,100.00 | 11,863.22 | 186,020 |
| 2022-06-28 | 17,700.00 | 18,100.00 | 17,200.00 | 17,600.00 | 11,535.50 | 153,299 |
| 2022-06-27 | 17,300.00 | 18,000.00 | 17,000.00 | 17,800.00 | 11,666.59 | 183,219 |
| 2022-06-24 | 17,200.00 | 18,100.00 | 17,000.00 | 17,100.00 | 11,207.79 | 182,196 |
| 2022-06-23 | 16,200.00 | 17,100.00 | 15,700.00 | 17,100.00 | 11,207.79 | 211,738 |
| 2022-06-22 | 14,300.00 | 15,600.00 | 14,300.00 | 15,600.00 | 10,224.65 | 136,757 |
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.