VGS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 18,100.00 | 18,300.00 | 17,700.00 | 17,700.00 | 17,700.00 | 151,167 |
| 2026-07-21 | 18,200.00 | 18,800.00 | 18,000.00 | 18,100.00 | 18,100.00 | 109,382 |
| 2026-07-20 | 19,600.00 | 19,600.00 | 18,200.00 | 18,200.00 | 18,200.00 | 178,900 |
| 2026-07-17 | 20,000.00 | 20,000.00 | 19,500.00 | 19,600.00 | 19,600.00 | 65,155 |
| 2026-07-16 | 20,200.00 | 20,200.00 | 19,300.00 | 19,800.00 | 19,800.00 | 139,717 |
| 2026-07-15 | 20,500.00 | 20,600.00 | 20,000.00 | 20,100.00 | 20,100.00 | 120,301 |
| 2026-07-14 | 20,600.00 | 20,600.00 | 20,400.00 | 20,600.00 | 20,600.00 | 106,122 |
| 2026-07-13 | 20,900.00 | 20,900.00 | 20,300.00 | 20,500.00 | 20,500.00 | 267,920 |
| 2026-07-10 | 21,000.00 | 21,200.00 | 20,900.00 | 21,000.00 | 21,000.00 | 92,422 |
| 2026-07-09 | 21,300.00 | 21,300.00 | 21,000.00 | 21,000.00 | 21,000.00 | 121,677 |
| 2026-07-08 | 21,400.00 | 21,400.00 | 21,100.00 | 21,300.00 | 21,300.00 | 92,517 |
| 2026-07-07 | 21,000.00 | 21,300.00 | 20,800.00 | 21,200.00 | 21,200.00 | 128,060 |
| 2026-07-06 | 20,800.00 | 21,400.00 | 20,600.00 | 21,000.00 | 21,000.00 | 200,530 |
| 2026-07-03 | 21,200.00 | 21,300.00 | 21,100.00 | 21,200.00 | 21,200.00 | 122,410 |
| 2026-07-02 | 21,500.00 | 21,500.00 | 21,200.00 | 21,200.00 | 21,200.00 | 71,071 |
| 2026-07-01 | 21,100.00 | 21,600.00 | 21,100.00 | 21,300.00 | 21,300.00 | 174,312 |
| 2026-06-30 | 21,200.00 | 21,300.00 | 20,900.00 | 21,100.00 | 21,100.00 | 65,048 |
| 2026-06-29 | 21,100.00 | 21,200.00 | 20,900.00 | 21,200.00 | 21,200.00 | 78,790 |
| 2026-06-26 | 20,900.00 | 21,000.00 | 20,800.00 | 20,900.00 | 20,900.00 | 81,610 |
| 2026-06-25 | 21,100.00 | 21,200.00 | 20,900.00 | 20,900.00 | 20,900.00 | 110,957 |
| 2026-06-24 | 21,300.00 | 21,300.00 | 20,900.00 | 21,000.00 | 21,000.00 | 219,457 |
| 2026-06-23 | 21,600.00 | 21,600.00 | 21,200.00 | 21,200.00 | 21,200.00 | 132,392 |
| 2026-06-22 | 21,800.00 | 21,800.00 | 21,400.00 | 21,600.00 | 21,600.00 | 46,418 |
| 2026-06-19 | 22,000.00 | 22,100.00 | 21,600.00 | 21,600.00 | 21,600.00 | 177,975 |
| 2026-06-18 | 22,400.00 | 22,500.00 | 21,900.00 | 22,000.00 | 22,000.00 | 190,546 |
| 2026-06-17 | 21,900.00 | 22,400.00 | 21,500.00 | 22,400.00 | 22,400.00 | 343,330 |
| 2026-06-16 | 21,900.00 | 21,900.00 | 21,500.00 | 21,800.00 | 21,800.00 | 189,848 |
| 2026-06-15 | 21,300.00 | 21,900.00 | 21,100.00 | 21,900.00 | 21,900.00 | 308,348 |
| 2026-06-12 | 21,200.00 | 21,300.00 | 20,900.00 | 21,200.00 | 21,200.00 | 104,225 |
| 2026-06-11 | 21,100.00 | 21,400.00 | 21,000.00 | 21,000.00 | 21,000.00 | 45,391 |
| 2026-06-10 | 21,500.00 | 21,500.00 | 21,000.00 | 21,200.00 | 21,200.00 | 125,770 |
| 2026-06-09 | 21,400.00 | 21,400.00 | 20,900.00 | 21,000.00 | 21,000.00 | 151,744 |
| 2026-06-08 | 21,600.00 | 21,600.00 | 20,900.00 | 21,400.00 | 21,400.00 | 288,505 |
| 2026-06-05 | 21,500.00 | 21,900.00 | 21,400.00 | 21,500.00 | 21,500.00 | 173,997 |
| 2026-06-04 | 21,800.00 | 21,900.00 | 21,500.00 | 21,600.00 | 21,600.00 | 68,021 |
| 2026-06-03 | 21,500.00 | 21,900.00 | 21,300.00 | 21,900.00 | 21,900.00 | 176,274 |
| 2026-06-02 | 22,100.00 | 22,300.00 | 21,500.00 | 21,500.00 | 21,500.00 | 156,159 |
| 2026-06-01 | 21,800.00 | 22,600.00 | 21,200.00 | 22,400.00 | 22,400.00 | 163,933 |
| 2026-05-29 | 22,900.00 | 22,900.00 | 22,000.00 | 22,000.00 | 22,000.00 | 320,774 |
| 2026-05-28 | 23,600.00 | 24,000.00 | 23,400.00 | 23,600.00 | 22,600.00 | 393,143 |
| 2026-05-27 | 23,500.00 | 23,900.00 | 23,500.00 | 23,700.00 | 22,695.76 | 242,942 |
| 2026-05-26 | 24,100.00 | 24,200.00 | 23,500.00 | 23,900.00 | 22,887.29 | 357,037 |
| 2026-05-25 | 24,100.00 | 24,300.00 | 23,600.00 | 24,100.00 | 23,078.81 | 177,476 |
| 2026-05-22 | 23,900.00 | 24,100.00 | 23,300.00 | 24,100.00 | 23,078.81 | 417,113 |
| 2026-05-21 | 23,200.00 | 23,900.00 | 23,000.00 | 23,900.00 | 22,887.29 | 298,968 |
| 2026-05-20 | 22,900.00 | 23,300.00 | 22,200.00 | 23,100.00 | 22,121.19 | 397,117 |
| 2026-05-19 | 22,800.00 | 23,200.00 | 22,800.00 | 22,900.00 | 21,929.66 | 158,345 |
| 2026-05-18 | 23,200.00 | 23,300.00 | 22,800.00 | 22,800.00 | 21,833.90 | 396,066 |
| 2026-05-15 | 23,600.00 | 23,700.00 | 23,200.00 | 23,200.00 | 22,216.95 | 218,325 |
| 2026-05-14 | 23,300.00 | 23,500.00 | 23,300.00 | 23,300.00 | 22,312.71 | 138,541 |
| 2026-05-13 | 23,300.00 | 23,800.00 | 23,100.00 | 23,300.00 | 22,312.71 | 170,714 |
| 2026-05-12 | 23,600.00 | 23,600.00 | 23,200.00 | 23,300.00 | 22,312.71 | 307,826 |
| 2026-05-11 | 23,800.00 | 24,100.00 | 23,000.00 | 23,700.00 | 22,695.76 | 553,470 |
| 2026-05-08 | 24,100.00 | 24,300.00 | 23,800.00 | 23,800.00 | 22,791.53 | 232,322 |
| 2026-05-07 | 24,400.00 | 24,600.00 | 24,000.00 | 24,300.00 | 23,270.34 | 316,719 |
| 2026-05-06 | 24,500.00 | 24,500.00 | 24,100.00 | 24,400.00 | 23,366.10 | 202,578 |
| 2026-05-05 | 24,600.00 | 24,600.00 | 24,000.00 | 24,500.00 | 23,461.86 | 218,612 |
| 2026-05-04 | 24,500.00 | 24,700.00 | 24,200.00 | 24,600.00 | 23,557.63 | 241,352 |
| 2026-04-29 | 24,200.00 | 24,500.00 | 24,100.00 | 24,500.00 | 23,461.86 | 222,681 |
| 2026-04-28 | 24,200.00 | 24,500.00 | 24,000.00 | 24,500.00 | 23,461.86 | 237,318 |
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.