VGS historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	27,800.00	28,500.00	26,900.00	27,200.00	26,047.46	880,956
2026-01-22	28,100.00	28,800.00	27,500.00	27,800.00	26,622.03	784,938
2026-01-21	27,100.00	28,700.00	25,800.00	28,100.00	26,909.32	2,461,551
2026-01-20	26,700.00	27,600.00	26,500.00	26,800.00	25,664.41	1,016,766
2026-01-19	26,800.00	27,200.00	26,400.00	26,600.00	25,472.88	432,895
2026-01-16	27,500.00	27,600.00	26,700.00	26,700.00	25,568.64	504,882
2026-01-15	26,500.00	27,700.00	26,400.00	27,000.00	25,855.93	1,130,307
2026-01-14	26,300.00	26,700.00	26,000.00	26,300.00	25,185.59	523,582
2026-01-13	26,700.00	27,000.00	26,100.00	26,300.00	25,185.59	415,886
2026-01-12	25,100.00	26,800.00	24,800.00	26,400.00	25,281.36	700,796
2026-01-09	25,800.00	25,900.00	24,400.00	25,000.00	23,940.68	688,130
2026-01-08	26,000.00	26,200.00	25,600.00	25,700.00	24,611.02	397,112
2026-01-07	25,200.00	26,000.00	25,000.00	25,900.00	24,802.54	543,114
2026-01-06	23,400.00	25,800.00	23,100.00	25,000.00	23,940.68	476,599
2026-01-05	26,000.00	26,100.00	25,400.00	25,500.00	24,419.49	421,381
2025-12-31	26,300.00	26,300.00	25,900.00	25,900.00	24,802.54	361,312
2025-12-30	26,400.00	26,400.00	26,000.00	26,300.00	25,185.59	276,846
2025-12-29	26,500.00	26,700.00	26,200.00	26,200.00	25,089.83	162,499
2025-12-26	25,900.00	27,200.00	25,800.00	26,500.00	25,377.12	662,411
2025-12-25	26,200.00	26,400.00	25,900.00	26,100.00	24,994.07	314,662
2025-12-24	26,500.00	26,700.00	26,100.00	26,200.00	25,089.83	336,516
2025-12-23	26,200.00	26,900.00	26,200.00	26,500.00	25,377.12	522,308
2025-12-22	26,100.00	26,400.00	26,100.00	26,400.00	25,281.36	357,936
2025-12-19	25,700.00	26,000.00	25,600.00	25,900.00	24,802.54	228,889
2025-12-18	25,700.00	25,900.00	25,500.00	25,600.00	24,515.25	146,987
2025-12-17	26,200.00	26,200.00	25,700.00	25,700.00	24,611.02	230,579
2025-12-16	25,200.00	26,300.00	25,100.00	26,200.00	25,089.83	368,297
2025-12-15	25,000.00	25,900.00	25,000.00	25,200.00	24,132.20	442,171
2025-12-12	27,300.00	27,300.00	24,600.00	25,000.00	23,940.68	821,261
2025-12-11	27,500.00	27,700.00	27,200.00	27,300.00	26,143.22	345,538
2025-12-10	27,900.00	28,100.00	27,400.00	27,500.00	26,334.75	366,938
2025-12-09	27,700.00	27,900.00	27,100.00	27,900.00	26,717.80	516,870
2025-12-08	27,900.00	28,000.00	27,600.00	27,700.00	26,526.27	300,181
2025-12-05	28,900.00	28,900.00	27,900.00	27,900.00	26,717.80	345,089
2025-12-04	28,300.00	28,700.00	28,200.00	28,500.00	27,292.37	396,921
2025-12-03	27,800.00	28,400.00	27,700.00	28,100.00	26,909.32	338,722
2025-12-02	27,800.00	27,900.00	27,400.00	27,800.00	26,622.03	465,606
2025-12-01	28,500.00	28,500.00	27,800.00	27,800.00	26,622.03	289,819
2025-11-28	28,700.00	28,700.00	28,100.00	28,100.00	26,909.32	446,990
2025-11-27	28,800.00	28,800.00	28,300.00	28,700.00	27,483.90	346,320
2025-11-26	27,700.00	28,700.00	27,700.00	28,700.00	27,483.90	366,975
2025-11-25	28,500.00	28,800.00	27,500.00	27,700.00	26,526.27	944,671
2025-11-24	29,100.00	29,200.00	28,500.00	28,500.00	27,292.37	601,818
2025-11-21	29,000.00	29,200.00	28,500.00	29,000.00	27,771.19	564,592
2025-11-20	29,700.00	29,700.00	28,800.00	29,200.00	27,962.71	275,958
2025-11-19	29,200.00	30,300.00	29,000.00	29,400.00	28,154.24	1,825,337
2025-11-18	29,200.00	29,600.00	29,000.00	29,200.00	27,962.71	423,705
2025-11-17	29,100.00	29,700.00	29,000.00	29,200.00	27,962.71	624,924
2025-11-14	28,600.00	29,500.00	28,200.00	29,100.00	27,866.95	572,795
2025-11-13	28,500.00	29,300.00	28,200.00	28,800.00	27,579.66	891,997
2025-11-12	28,000.00	28,600.00	28,000.00	28,500.00	27,292.37	426,632
2025-11-11	27,700.00	28,400.00	27,600.00	27,800.00	26,622.03	571,079
2025-11-10	27,600.00	28,400.00	27,500.00	27,600.00	26,430.51	396,244
2025-11-07	28,500.00	28,900.00	27,600.00	27,600.00	26,430.51	995,984
2025-11-06	28,700.00	28,700.00	28,200.00	28,400.00	27,196.61	321,412
2025-11-05	29,000.00	29,200.00	28,400.00	28,500.00	27,292.37	480,495
2025-11-04	27,900.00	29,200.00	27,300.00	29,000.00	27,771.19	1,357,138
2025-11-03	28,900.00	29,500.00	27,800.00	27,800.00	26,622.03	864,289
2025-10-31	29,200.00	29,700.00	28,900.00	28,900.00	27,675.42	1,066,827
2025-10-30	28,800.00	29,000.00	28,600.00	29,000.00	27,771.19	651,383

← NewerPage 4 of 21 · 1,246 trading daysOlder →

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.