VGS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-23 | 50,000.00 | 51,000.00 | 48,000.00 | 49,400.00 | 32,378.06 | 794,585 |
| 2021-12-22 | 49,500.00 | 51,400.00 | 49,000.00 | 50,000.00 | 32,771.32 | 3,471,988 |
| 2021-12-21 | 47,800.00 | 50,200.00 | 47,000.00 | 49,500.00 | 32,443.61 | 1,773,909 |
| 2021-12-20 | 48,000.00 | 49,000.00 | 47,000.00 | 47,800.00 | 31,329.38 | 1,332,981 |
| 2021-12-17 | 46,200.00 | 48,000.00 | 44,900.00 | 47,000.00 | 30,805.04 | 1,270,108 |
| 2021-12-16 | 46,000.00 | 47,000.00 | 45,700.00 | 46,000.00 | 30,149.61 | 438,134 |
| 2021-12-15 | 48,000.00 | 48,000.00 | 45,500.00 | 47,000.00 | 30,805.04 | 557,367 |
| 2021-12-14 | 46,700.00 | 49,900.00 | 45,500.00 | 47,000.00 | 30,805.04 | 1,156,349 |
| 2021-12-13 | 46,300.00 | 47,500.00 | 46,000.00 | 46,800.00 | 30,673.96 | 660,615 |
| 2021-12-10 | 45,500.00 | 46,500.00 | 45,000.00 | 46,300.00 | 30,346.24 | 899,409 |
| 2021-12-09 | 44,000.00 | 46,800.00 | 43,900.00 | 45,500.00 | 29,821.90 | 1,101,608 |
| 2021-12-08 | 43,800.00 | 44,100.00 | 42,500.00 | 43,900.00 | 28,773.22 | 602,343 |
| 2021-12-07 | 43,500.00 | 44,900.00 | 41,000.00 | 43,900.00 | 28,773.22 | 643,897 |
| 2021-12-06 | 43,600.00 | 45,000.00 | 39,300.00 | 43,700.00 | 28,642.13 | 2,142,203 |
| 2021-12-03 | 48,500.00 | 49,100.00 | 43,600.00 | 43,600.00 | 28,576.59 | 1,176,931 |
| 2021-12-02 | 48,400.00 | 48,400.00 | 47,800.00 | 48,400.00 | 31,722.64 | 701,357 |
| 2021-12-01 | 48,100.00 | 49,200.00 | 47,100.00 | 48,400.00 | 31,722.64 | 982,875 |
| 2021-11-30 | 48,600.00 | 50,000.00 | 47,000.00 | 49,100.00 | 32,181.44 | 1,227,113 |
| 2021-11-29 | 47,800.00 | 49,500.00 | 46,000.00 | 48,800.00 | 31,984.81 | 906,840 |
| 2021-11-26 | 47,600.00 | 50,000.00 | 47,400.00 | 48,500.00 | 31,788.18 | 1,258,687 |
| 2021-11-25 | 49,000.00 | 50,500.00 | 47,000.00 | 47,600.00 | 31,198.30 | 1,332,812 |
| 2021-11-24 | 44,500.00 | 48,400.00 | 44,500.00 | 48,400.00 | 31,722.64 | 3,293,441 |
| 2021-11-23 | 43,600.00 | 44,300.00 | 42,200.00 | 44,000.00 | 28,838.76 | 680,934 |
| 2021-11-22 | 44,500.00 | 44,600.00 | 42,100.00 | 44,000.00 | 28,838.76 | 1,141,599 |
| 2021-11-19 | 44,600.00 | 44,900.00 | 41,400.00 | 44,600.00 | 29,232.02 | 1,431,779 |
| 2021-11-18 | 43,000.00 | 45,300.00 | 39,700.00 | 44,600.00 | 29,232.02 | 1,494,370 |
| 2021-11-17 | 44,300.00 | 44,300.00 | 42,800.00 | 43,600.00 | 28,576.59 | 1,112,381 |
| 2021-11-16 | 46,000.00 | 46,000.00 | 43,000.00 | 44,300.00 | 29,035.39 | 2,146,866 |
| 2021-11-15 | 43,500.00 | 47,100.00 | 43,500.00 | 45,600.00 | 29,887.44 | 2,099,809 |
| 2021-11-12 | 39,000.00 | 42,900.00 | 39,000.00 | 42,900.00 | 28,117.79 | 2,914,675 |
| 2021-11-11 | 40,700.00 | 40,700.00 | 39,000.00 | 39,000.00 | 25,561.63 | 1,194,699 |
| 2021-11-10 | 41,800.00 | 41,800.00 | 39,600.00 | 41,000.00 | 26,872.48 | 1,071,700 |
| 2021-11-09 | 42,000.00 | 42,200.00 | 41,000.00 | 41,800.00 | 27,396.82 | 809,810 |
| 2021-11-08 | 41,600.00 | 42,000.00 | 41,100.00 | 42,000.00 | 27,527.91 | 774,267 |
| 2021-11-05 | 41,300.00 | 41,900.00 | 40,200.00 | 41,600.00 | 27,265.74 | 797,589 |
| 2021-11-04 | 40,000.00 | 42,000.00 | 39,000.00 | 41,400.00 | 27,134.65 | 900,035 |
| 2021-11-03 | 41,600.00 | 41,700.00 | 40,000.00 | 40,000.00 | 26,217.06 | 1,771,100 |
| 2021-11-02 | 42,200.00 | 42,600.00 | 41,300.00 | 41,700.00 | 27,331.28 | 1,607,215 |
| 2021-11-01 | 44,300.00 | 44,900.00 | 42,000.00 | 42,300.00 | 27,724.54 | 1,397,496 |
| 2021-10-29 | 45,000.00 | 45,700.00 | 44,000.00 | 44,300.00 | 29,035.39 | 814,482 |
| 2021-10-28 | 42,200.00 | 45,400.00 | 42,000.00 | 45,000.00 | 29,494.19 | 1,284,818 |
| 2021-10-27 | 42,400.00 | 43,500.00 | 41,500.00 | 42,200.00 | 27,658.99 | 795,824 |
| 2021-10-26 | 40,900.00 | 42,400.00 | 39,500.00 | 42,400.00 | 27,790.08 | 1,045,276 |
| 2021-10-25 | 41,800.00 | 42,000.00 | 40,900.00 | 40,900.00 | 26,806.94 | 1,038,918 |
| 2021-10-22 | 43,000.00 | 43,200.00 | 41,500.00 | 41,800.00 | 27,396.82 | 1,177,787 |
| 2021-10-21 | 40,500.00 | 43,500.00 | 40,500.00 | 42,500.00 | 27,855.62 | 852,178 |
| 2021-10-20 | 42,000.00 | 43,900.00 | 40,000.00 | 41,000.00 | 26,872.48 | 1,591,735 |
| 2021-10-19 | 42,000.00 | 42,500.00 | 40,600.00 | 41,700.00 | 27,331.28 | 1,241,825 |
| 2021-10-18 | 40,100.00 | 43,600.00 | 40,000.00 | 42,200.00 | 27,658.99 | 1,603,239 |
| 2021-10-15 | 36,500.00 | 40,100.00 | 36,500.00 | 40,100.00 | 26,282.60 | 3,049,518 |
| 2021-10-14 | 33,900.00 | 36,500.00 | 33,900.00 | 36,500.00 | 23,923.06 | 2,007,367 |
← NewerPage 21 of 21 · 1,251 trading days
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.