VGS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 28,400.00 | 28,900.00 | 28,300.00 | 28,800.00 | 27,579.66 | 785,646 |
| 2025-10-28 | 27,900.00 | 28,500.00 | 27,600.00 | 28,400.00 | 27,196.61 | 557,428 |
| 2025-10-27 | 28,300.00 | 28,900.00 | 27,800.00 | 27,800.00 | 26,622.03 | 715,385 |
| 2025-10-24 | 28,400.00 | 28,500.00 | 27,500.00 | 28,300.00 | 27,100.85 | 598,804 |
| 2025-10-23 | 28,500.00 | 29,400.00 | 28,000.00 | 28,100.00 | 26,909.32 | 618,074 |
| 2025-10-22 | 27,700.00 | 29,000.00 | 27,200.00 | 28,800.00 | 27,579.66 | 846,018 |
| 2025-10-21 | 28,500.00 | 30,000.00 | 26,900.00 | 27,700.00 | 26,526.27 | 2,820,710 |
| 2025-10-20 | 32,300.00 | 32,700.00 | 29,200.00 | 29,200.00 | 27,962.71 | 2,754,977 |
| 2025-10-17 | 33,700.00 | 34,000.00 | 32,400.00 | 32,400.00 | 31,027.12 | 1,772,720 |
| 2025-10-16 | 31,800.00 | 33,800.00 | 31,400.00 | 33,700.00 | 32,272.03 | 3,178,948 |
| 2025-10-15 | 32,300.00 | 32,300.00 | 31,500.00 | 31,600.00 | 30,261.02 | 1,447,682 |
| 2025-10-14 | 32,400.00 | 33,200.00 | 32,000.00 | 32,000.00 | 30,644.07 | 2,696,497 |
| 2025-10-13 | 32,000.00 | 32,700.00 | 31,500.00 | 32,300.00 | 30,931.36 | 1,846,876 |
| 2025-10-10 | 30,800.00 | 32,500.00 | 30,700.00 | 32,100.00 | 30,739.83 | 3,570,179 |
| 2025-10-09 | 30,800.00 | 30,900.00 | 30,300.00 | 30,700.00 | 29,399.15 | 628,444 |
| 2025-10-08 | 30,500.00 | 31,600.00 | 29,600.00 | 30,500.00 | 29,207.63 | 684,766 |
| 2025-10-07 | 31,300.00 | 31,500.00 | 30,600.00 | 30,600.00 | 29,303.39 | 511,439 |
| 2025-10-06 | 30,000.00 | 31,300.00 | 30,000.00 | 31,200.00 | 29,877.97 | 1,050,707 |
| 2025-10-03 | 30,100.00 | 30,500.00 | 29,600.00 | 30,000.00 | 28,728.81 | 856,788 |
| 2025-10-02 | 30,100.00 | 30,400.00 | 29,400.00 | 30,100.00 | 28,824.58 | 560,173 |
| 2025-10-01 | 30,200.00 | 30,400.00 | 29,700.00 | 30,100.00 | 28,824.58 | 480,141 |
| 2025-09-30 | 30,100.00 | 30,400.00 | 29,300.00 | 30,200.00 | 28,920.34 | 1,146,266 |
| 2025-09-29 | 31,100.00 | 31,100.00 | 30,200.00 | 30,300.00 | 29,016.10 | 671,822 |
| 2025-09-26 | 31,100.00 | 31,600.00 | 30,700.00 | 31,000.00 | 29,686.44 | 1,292,669 |
| 2025-09-25 | 31,300.00 | 31,300.00 | 30,500.00 | 31,100.00 | 29,782.20 | 1,119,830 |
| 2025-09-24 | 30,000.00 | 30,600.00 | 29,500.00 | 30,600.00 | 29,303.39 | 572,940 |
| 2025-09-23 | 29,300.00 | 30,100.00 | 29,200.00 | 30,000.00 | 28,728.81 | 544,043 |
| 2025-09-22 | 29,800.00 | 30,300.00 | 28,800.00 | 29,300.00 | 28,058.47 | 1,449,094 |
| 2025-09-19 | 30,400.00 | 30,500.00 | 29,900.00 | 30,000.00 | 28,728.81 | 506,245 |
| 2025-09-18 | 30,300.00 | 30,600.00 | 29,800.00 | 30,100.00 | 28,824.58 | 1,086,144 |
| 2025-09-17 | 31,000.00 | 31,600.00 | 30,300.00 | 30,300.00 | 29,016.10 | 1,346,308 |
| 2025-09-16 | 31,900.00 | 32,300.00 | 31,000.00 | 31,000.00 | 29,686.44 | 1,502,298 |
| 2025-09-15 | 31,400.00 | 32,000.00 | 31,200.00 | 31,900.00 | 30,548.31 | 1,313,500 |
| 2025-09-12 | 31,100.00 | 32,400.00 | 31,100.00 | 31,200.00 | 29,877.97 | 1,598,249 |
| 2025-09-11 | 30,000.00 | 31,000.00 | 28,900.00 | 31,000.00 | 29,686.44 | 2,226,700 |
| 2025-09-10 | 30,500.00 | 30,800.00 | 29,800.00 | 30,000.00 | 28,728.81 | 1,098,063 |
| 2025-09-09 | 30,700.00 | 30,700.00 | 29,500.00 | 30,500.00 | 29,207.63 | 1,458,300 |
| 2025-09-08 | 31,000.00 | 31,800.00 | 30,500.00 | 30,700.00 | 29,399.15 | 2,802,511 |
| 2025-09-05 | 32,800.00 | 33,100.00 | 31,000.00 | 31,000.00 | 29,686.44 | 2,345,818 |
| 2025-09-04 | 31,600.00 | 33,000.00 | 30,900.00 | 32,700.00 | 31,314.41 | 3,598,927 |
| 2025-09-03 | 30,700.00 | 32,100.00 | 30,000.00 | 31,300.00 | 29,973.73 | 3,113,123 |
| 2025-08-29 | 30,000.00 | 31,100.00 | 29,800.00 | 30,000.00 | 28,728.81 | 1,193,933 |
| 2025-08-28 | 29,500.00 | 30,300.00 | 29,500.00 | 30,000.00 | 28,728.81 | 929,427 |
| 2025-08-27 | 30,700.00 | 30,700.00 | 29,500.00 | 29,700.00 | 28,441.53 | 1,384,214 |
| 2025-08-26 | 28,800.00 | 30,700.00 | 28,500.00 | 30,700.00 | 29,399.15 | 1,262,666 |
| 2025-08-25 | 28,500.00 | 29,100.00 | 28,300.00 | 28,600.00 | 27,388.14 | 978,227 |
| 2025-08-22 | 29,800.00 | 29,800.00 | 27,500.00 | 28,400.00 | 27,196.61 | 2,776,193 |
| 2025-08-21 | 30,400.00 | 30,800.00 | 29,800.00 | 29,800.00 | 28,537.29 | 1,803,508 |
| 2025-08-20 | 32,300.00 | 32,500.00 | 29,600.00 | 30,500.00 | 29,207.63 | 3,563,705 |
| 2025-08-19 | 33,400.00 | 33,500.00 | 32,200.00 | 32,300.00 | 30,931.36 | 3,169,811 |
| 2025-08-18 | 33,500.00 | 34,600.00 | 32,200.00 | 33,400.00 | 31,984.75 | 1,558,913 |
| 2025-08-15 | 34,400.00 | 35,500.00 | 32,800.00 | 33,400.00 | 31,984.75 | 2,626,994 |
| 2025-08-14 | 32,600.00 | 34,900.00 | 32,200.00 | 34,300.00 | 32,846.61 | 2,931,811 |
| 2025-08-13 | 32,800.00 | 33,200.00 | 31,700.00 | 32,600.00 | 31,218.64 | 1,928,730 |
| 2025-08-12 | 32,400.00 | 33,400.00 | 31,800.00 | 32,800.00 | 31,410.17 | 3,440,696 |
| 2025-08-11 | 32,000.00 | 32,400.00 | 31,300.00 | 31,500.00 | 30,165.25 | 1,477,642 |
| 2025-08-08 | 32,200.00 | 32,700.00 | 31,100.00 | 31,500.00 | 30,165.25 | 1,821,231 |
| 2025-08-07 | 31,400.00 | 32,400.00 | 31,200.00 | 32,200.00 | 30,835.59 | 1,877,373 |
| 2025-08-06 | 31,200.00 | 32,000.00 | 30,800.00 | 31,100.00 | 29,782.20 | 1,098,623 |
| 2025-08-05 | 31,300.00 | 33,200.00 | 30,000.00 | 31,100.00 | 29,782.20 | 3,421,293 |
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.