VGS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-25 | 36,600.00 | 37,300.00 | 36,500.00 | 36,800.00 | 24,119.69 | 427,896 |
| 2022-03-24 | 37,000.00 | 37,300.00 | 36,900.00 | 36,900.00 | 24,185.23 | 346,865 |
| 2022-03-23 | 37,700.00 | 38,400.00 | 37,300.00 | 37,400.00 | 24,512.95 | 268,765 |
| 2022-03-22 | 37,200.00 | 37,600.00 | 36,600.00 | 37,600.00 | 24,644.03 | 401,547 |
| 2022-03-21 | 36,300.00 | 37,800.00 | 36,300.00 | 37,000.00 | 24,250.78 | 373,486 |
| 2022-03-18 | 36,000.00 | 36,600.00 | 35,500.00 | 36,300.00 | 23,791.98 | 281,695 |
| 2022-03-17 | 37,000.00 | 37,000.00 | 35,400.00 | 35,800.00 | 23,464.27 | 331,375 |
| 2022-03-16 | 36,000.00 | 36,800.00 | 35,900.00 | 36,200.00 | 23,726.44 | 172,410 |
| 2022-03-15 | 35,200.00 | 36,200.00 | 34,600.00 | 36,000.00 | 23,595.35 | 669,875 |
| 2022-03-14 | 37,900.00 | 38,200.00 | 35,200.00 | 35,200.00 | 23,071.01 | 883,446 |
| 2022-03-11 | 39,900.00 | 40,200.00 | 37,900.00 | 37,900.00 | 24,840.66 | 632,523 |
| 2022-03-10 | 39,100.00 | 40,000.00 | 38,900.00 | 39,700.00 | 26,020.43 | 340,081 |
| 2022-03-09 | 38,500.00 | 40,100.00 | 37,600.00 | 39,300.00 | 25,758.26 | 755,523 |
| 2022-03-08 | 43,500.00 | 44,000.00 | 38,500.00 | 38,500.00 | 25,233.92 | 889,570 |
| 2022-03-07 | 40,000.00 | 42,200.00 | 40,000.00 | 40,800.00 | 26,741.40 | 673,931 |
| 2022-03-04 | 41,300.00 | 42,000.00 | 39,900.00 | 39,900.00 | 26,151.51 | 792,819 |
| 2022-03-03 | 38,200.00 | 41,800.00 | 38,000.00 | 41,300.00 | 27,069.11 | 1,796,842 |
| 2022-03-02 | 38,000.00 | 39,300.00 | 37,500.00 | 38,200.00 | 25,037.29 | 300,777 |
| 2022-03-01 | 38,600.00 | 40,200.00 | 38,000.00 | 38,200.00 | 25,037.29 | 813,468 |
| 2022-02-28 | 35,500.00 | 38,300.00 | 35,500.00 | 38,200.00 | 25,037.29 | 1,182,939 |
| 2022-02-25 | 35,500.00 | 35,800.00 | 35,000.00 | 35,500.00 | 23,267.64 | 250,744 |
| 2022-02-24 | 35,800.00 | 37,400.00 | 33,200.00 | 35,000.00 | 22,939.92 | 583,911 |
| 2022-02-23 | 35,200.00 | 36,600.00 | 35,200.00 | 36,100.00 | 23,660.89 | 309,755 |
| 2022-02-22 | 36,100.00 | 36,300.00 | 34,400.00 | 35,500.00 | 23,267.64 | 391,502 |
| 2022-02-21 | 36,700.00 | 37,800.00 | 36,500.00 | 36,700.00 | 24,054.15 | 372,324 |
| 2022-02-18 | 34,000.00 | 37,300.00 | 33,500.00 | 36,600.00 | 23,988.61 | 675,741 |
| 2022-02-17 | 34,000.00 | 34,500.00 | 33,700.00 | 34,200.00 | 22,415.58 | 265,623 |
| 2022-02-16 | 32,800.00 | 34,100.00 | 32,700.00 | 33,700.00 | 22,087.87 | 298,565 |
| 2022-02-15 | 32,900.00 | 33,200.00 | 32,500.00 | 32,800.00 | 21,497.99 | 160,493 |
| 2022-02-14 | 33,700.00 | 34,000.00 | 32,600.00 | 32,900.00 | 21,563.53 | 314,380 |
| 2022-02-11 | 33,000.00 | 34,200.00 | 32,500.00 | 33,700.00 | 22,087.87 | 374,376 |
| 2022-02-10 | 33,600.00 | 34,200.00 | 33,300.00 | 33,700.00 | 22,087.87 | 299,100 |
| 2022-02-09 | 32,700.00 | 34,300.00 | 32,000.00 | 33,700.00 | 22,087.87 | 526,801 |
| 2022-02-08 | 31,300.00 | 34,000.00 | 30,300.00 | 32,700.00 | 21,432.44 | 475,215 |
| 2022-02-07 | 29,500.00 | 31,300.00 | 29,300.00 | 31,300.00 | 20,514.85 | 326,477 |
| 2022-01-28 | 28,900.00 | 29,000.00 | 26,100.00 | 29,000.00 | 19,007.37 | 581,189 |
| 2022-01-27 | 32,000.00 | 32,000.00 | 28,800.00 | 28,800.00 | 18,876.28 | 1,106,218 |
| 2022-01-26 | 35,100.00 | 36,400.00 | 32,000.00 | 32,000.00 | 20,973.65 | 494,854 |
| 2022-01-25 | 35,800.00 | 35,800.00 | 32,300.00 | 35,100.00 | 23,005.47 | 391,238 |
| 2022-01-24 | 37,000.00 | 37,000.00 | 34,500.00 | 35,800.00 | 23,464.27 | 284,845 |
| 2022-01-21 | 37,300.00 | 38,500.00 | 35,800.00 | 38,000.00 | 24,906.20 | 421,378 |
| 2022-01-20 | 34,300.00 | 37,300.00 | 32,500.00 | 37,300.00 | 24,447.40 | 326,550 |
| 2022-01-19 | 33,200.00 | 34,500.00 | 30,700.00 | 34,300.00 | 22,481.13 | 699,373 |
| 2022-01-18 | 36,900.00 | 36,900.00 | 33,300.00 | 33,300.00 | 21,825.70 | 765,793 |
| 2022-01-17 | 38,000.00 | 39,200.00 | 34,300.00 | 36,900.00 | 24,185.23 | 935,504 |
| 2022-01-14 | 40,000.00 | 40,000.00 | 38,000.00 | 38,000.00 | 24,906.20 | 513,319 |
| 2022-01-13 | 41,000.00 | 42,000.00 | 38,500.00 | 40,500.00 | 26,544.77 | 747,226 |
| 2022-01-12 | 42,600.00 | 42,800.00 | 38,600.00 | 41,500.00 | 27,200.20 | 982,608 |
| 2022-01-11 | 44,600.00 | 44,600.00 | 42,800.00 | 42,800.00 | 28,052.25 | 731,892 |
| 2022-01-10 | 45,500.00 | 46,000.00 | 44,500.00 | 44,600.00 | 29,232.02 | 713,925 |
| 2022-01-07 | 45,800.00 | 46,500.00 | 44,600.00 | 46,100.00 | 30,215.16 | 976,566 |
| 2022-01-06 | 45,000.00 | 45,700.00 | 44,000.00 | 45,300.00 | 29,690.82 | 1,102,822 |
| 2022-01-05 | 46,500.00 | 46,500.00 | 45,000.00 | 45,900.00 | 30,084.07 | 634,240 |
| 2022-01-04 | 43,700.00 | 46,500.00 | 43,500.00 | 46,500.00 | 30,477.33 | 1,107,376 |
| 2021-12-31 | 46,500.00 | 46,600.00 | 43,500.00 | 43,700.00 | 28,642.13 | 1,724,948 |
| 2021-12-30 | 47,500.00 | 47,500.00 | 45,900.00 | 46,900.00 | 30,739.50 | 2,457,958 |
| 2021-12-29 | 45,600.00 | 47,700.00 | 45,600.00 | 47,500.00 | 31,132.75 | 1,010,962 |
| 2021-12-28 | 48,000.00 | 48,100.00 | 46,900.00 | 47,400.00 | 31,067.21 | 2,926,012 |
| 2021-12-27 | 49,000.00 | 49,000.00 | 46,700.00 | 48,100.00 | 31,526.01 | 1,127,953 |
| 2021-12-24 | 49,000.00 | 49,400.00 | 48,000.00 | 48,900.00 | 32,050.35 | 2,366,728 |
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.