VGS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-21 | 15,500.00 | 16,000.00 | 14,000.00 | 14,200.00 | 9,307.06 | 215,070 |
| 2022-06-20 | 17,200.00 | 17,300.00 | 15,500.00 | 15,500.00 | 10,159.11 | 276,012 |
| 2022-06-17 | 18,200.00 | 18,700.00 | 17,100.00 | 17,200.00 | 11,273.33 | 380,512 |
| 2022-06-16 | 18,800.00 | 19,800.00 | 18,800.00 | 19,000.00 | 12,453.10 | 184,987 |
| 2022-06-15 | 19,700.00 | 20,200.00 | 18,400.00 | 18,800.00 | 12,322.02 | 289,370 |
| 2022-06-14 | 19,600.00 | 21,000.00 | 19,500.00 | 19,700.00 | 12,911.90 | 259,637 |
| 2022-06-13 | 21,900.00 | 21,900.00 | 20,100.00 | 20,200.00 | 13,239.61 | 239,038 |
| 2022-06-10 | 23,400.00 | 23,500.00 | 22,000.00 | 22,200.00 | 14,550.47 | 283,961 |
| 2022-06-09 | 22,000.00 | 24,200.00 | 21,800.00 | 23,500.00 | 15,402.52 | 472,592 |
| 2022-06-08 | 21,800.00 | 22,500.00 | 21,300.00 | 22,000.00 | 14,419.38 | 274,686 |
| 2022-06-07 | 21,500.00 | 21,700.00 | 20,700.00 | 21,300.00 | 13,960.58 | 365,955 |
| 2022-06-06 | 22,700.00 | 22,800.00 | 21,800.00 | 21,800.00 | 14,288.30 | 238,447 |
| 2022-06-03 | 22,900.00 | 23,000.00 | 22,300.00 | 22,700.00 | 14,878.18 | 281,340 |
| 2022-06-02 | 22,800.00 | 23,500.00 | 22,500.00 | 22,700.00 | 14,878.18 | 253,847 |
| 2022-06-01 | 23,100.00 | 23,400.00 | 22,600.00 | 22,800.00 | 14,943.72 | 505,560 |
| 2022-05-31 | 24,100.00 | 24,100.00 | 23,400.00 | 23,500.00 | 15,402.52 | 368,487 |
| 2022-05-30 | 25,000.00 | 25,000.00 | 24,000.00 | 24,100.00 | 15,795.78 | 245,905 |
| 2022-05-27 | 22,400.00 | 24,600.00 | 22,400.00 | 24,300.00 | 15,926.86 | 750,554 |
| 2022-05-26 | 21,900.00 | 22,800.00 | 21,900.00 | 22,400.00 | 14,681.55 | 361,765 |
| 2022-05-25 | 20,500.00 | 22,500.00 | 20,300.00 | 21,900.00 | 14,353.84 | 392,890 |
| 2022-05-24 | 21,900.00 | 21,900.00 | 20,000.00 | 20,700.00 | 13,567.33 | 242,685 |
| 2022-05-23 | 22,600.00 | 23,300.00 | 21,500.00 | 21,900.00 | 14,353.84 | 351,349 |
| 2022-05-20 | 21,800.00 | 22,600.00 | 21,700.00 | 22,600.00 | 14,812.64 | 195,059 |
| 2022-05-19 | 22,600.00 | 22,600.00 | 21,100.00 | 21,900.00 | 14,353.84 | 239,178 |
| 2022-05-18 | 22,000.00 | 22,900.00 | 20,900.00 | 22,300.00 | 14,616.01 | 481,095 |
| 2022-05-17 | 19,700.00 | 21,100.00 | 19,000.00 | 21,100.00 | 13,829.50 | 269,495 |
| 2022-05-16 | 19,100.00 | 20,900.00 | 18,600.00 | 19,200.00 | 12,584.19 | 248,237 |
| 2022-05-13 | 21,000.00 | 21,200.00 | 19,100.00 | 19,100.00 | 12,518.64 | 549,260 |
| 2022-05-12 | 22,500.00 | 23,000.00 | 21,000.00 | 21,200.00 | 13,895.04 | 276,581 |
| 2022-05-11 | 21,700.00 | 23,000.00 | 21,500.00 | 22,800.00 | 14,943.72 | 277,349 |
| 2022-05-10 | 20,200.00 | 22,400.00 | 20,100.00 | 21,100.00 | 13,829.50 | 546,445 |
| 2022-05-09 | 24,700.00 | 24,700.00 | 22,300.00 | 22,300.00 | 14,616.01 | 238,447 |
| 2022-05-06 | 24,800.00 | 25,800.00 | 23,400.00 | 24,700.00 | 16,189.03 | 373,081 |
| 2022-05-05 | 27,500.00 | 27,500.00 | 24,300.00 | 25,000.00 | 16,385.66 | 399,980 |
| 2022-05-04 | 26,100.00 | 27,000.00 | 25,000.00 | 26,400.00 | 17,303.26 | 351,681 |
| 2022-04-29 | 24,100.00 | 25,600.00 | 23,200.00 | 25,600.00 | 16,778.92 | 498,164 |
| 2022-04-28 | 22,900.00 | 23,700.00 | 22,000.00 | 23,300.00 | 15,271.44 | 407,396 |
| 2022-04-27 | 21,000.00 | 22,000.00 | 19,900.00 | 22,000.00 | 14,419.38 | 304,386 |
| 2022-04-26 | 18,900.00 | 20,000.00 | 17,200.00 | 20,000.00 | 13,108.53 | 335,683 |
| 2022-04-25 | 20,900.00 | 22,000.00 | 18,900.00 | 18,900.00 | 12,387.56 | 872,408 |
| 2022-04-22 | 23,000.00 | 24,200.00 | 20,900.00 | 20,900.00 | 13,698.41 | 477,161 |
| 2022-04-21 | 25,300.00 | 25,300.00 | 22,800.00 | 23,200.00 | 15,205.89 | 604,301 |
| 2022-04-20 | 28,000.00 | 28,500.00 | 25,300.00 | 25,300.00 | 16,582.29 | 241,370 |
| 2022-04-19 | 31,000.00 | 31,000.00 | 28,000.00 | 28,000.00 | 18,351.94 | 196,963 |
| 2022-04-18 | 31,900.00 | 32,000.00 | 29,300.00 | 30,400.00 | 19,924.96 | 275,354 |
| 2022-04-15 | 32,700.00 | 32,800.00 | 31,800.00 | 31,800.00 | 20,842.56 | 84,326 |
| 2022-04-14 | 32,500.00 | 33,200.00 | 32,300.00 | 33,000.00 | 21,629.07 | 157,282 |
| 2022-04-13 | 31,700.00 | 32,400.00 | 31,100.00 | 32,300.00 | 21,170.27 | 162,691 |
| 2022-04-12 | 34,000.00 | 34,500.00 | 31,500.00 | 31,500.00 | 20,645.93 | 233,721 |
| 2022-04-08 | 36,100.00 | 36,100.00 | 32,500.00 | 34,500.00 | 22,612.21 | 201,921 |
| 2022-04-07 | 36,500.00 | 37,400.00 | 35,700.00 | 36,100.00 | 23,660.89 | 164,242 |
| 2022-04-06 | 35,900.00 | 37,000.00 | 35,900.00 | 36,200.00 | 23,726.44 | 349,155 |
| 2022-04-05 | 36,000.00 | 36,400.00 | 35,900.00 | 35,900.00 | 23,529.81 | 220,714 |
| 2022-04-04 | 35,900.00 | 36,300.00 | 35,300.00 | 36,000.00 | 23,595.35 | 340,780 |
| 2022-04-01 | 35,100.00 | 35,800.00 | 35,000.00 | 35,800.00 | 23,464.27 | 249,858 |
| 2022-03-31 | 35,300.00 | 36,100.00 | 35,000.00 | 35,100.00 | 23,005.47 | 222,083 |
| 2022-03-30 | 36,200.00 | 36,400.00 | 35,000.00 | 35,300.00 | 23,136.55 | 482,879 |
| 2022-03-29 | 35,800.00 | 37,100.00 | 35,800.00 | 36,300.00 | 23,791.98 | 363,077 |
| 2022-03-28 | 36,800.00 | 37,500.00 | 35,400.00 | 35,700.00 | 23,398.72 | 545,580 |
| 2022-03-25 | 36,600.00 | 37,300.00 | 36,500.00 | 36,800.00 | 24,119.69 | 427,896 |
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.